Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.95	12.21	10.95	11.90	504,208	+0.94(+8.62%)
Oct 28, 2004	10.78	10.99	10.57	10.95	273,548	+0.37(+3.49%)
Oct 27, 2004	10.73	10.85	10.29	10.58	219,142	-0.14(-1.29%)
Oct 26, 2004	10.31	10.95	10.23	10.72	405,397	+0.43(+4.17%)
Oct 25, 2004	10.95	11.18	9.594	10.29	3,102,090	-4.49(-30.36%)
Oct 22, 2004	14.89	15.01	14.12	14.78	105,176	+0.05(+0.31%)
Oct 21, 2004	15.19	15.25	14.62	14.73	68,349	-0.18(-1.19%)
Oct 20, 2004	14.85	14.98	14.73	14.91	63,499	+0.08(+0.53%)
Oct 19, 2004	14.73	15.00	14.73	14.83	74,866	-0.25(-1.66%)
Oct 18, 2004	15.66	15.84	14.79	15.08	109,116	-0.26(-1.68%)
Oct 15, 2004	15.32	15.47	15.28	15.34	31,674	+0.10(+0.65%)
Oct 14, 2004	15.44	15.68	15.24	15.24	102,448	-0.52(-3.31%)
Oct 13, 2004	16.35	16.37	15.33	15.76	68,349	-0.50(-3.08%)
Oct 12, 2004	16.53	16.53	16.17	16.27	43,495	+0.02(+0.12%)
Oct 11, 2004	16.03	16.46	16.01	16.25	45,313	+0.15(+0.90%)
Oct 08, 2004	16.02	16.22	15.97	16.10	32,734	+0.16(+0.99%)
Oct 07, 2004	16.36	16.36	15.87	15.94	50,921	-0.42(-2.58%)
Oct 06, 2004	16.23	16.50	16.19	16.36	40,464	+0.15(+0.90%)
Oct 05, 2004	17.12	17.19	16.21	16.22	56,679	-0.96(-5.57%)
Oct 04, 2004	17.12	17.49	17.12	17.18	55,922	-0.03(-0.19%)
Oct 01, 2004	17.33	17.42	16.90	17.21	38,190	-0.08(-0.46%)
Sep 30, 2004	17.35	17.45	16.85	17.29	83,959	+0.07(+0.42%)
Sep 29, 2004	16.96	17.22	16.79	17.22	52,436	+0.32(+1.91%)
Sep 28, 2004	16.67	16.89	16.67	16.89	30,310	+0.25(+1.51%)
Sep 27, 2004	16.44	16.78	16.34	16.64	59,407	+0.20(+1.24%)
Sep 24, 2004	16.63	16.96	16.43	16.44	49,405	-0.17(-1.03%)
Sep 23, 2004	16.70	16.82	16.58	16.61	20,459	-0.09(-0.55%)
Sep 22, 2004	16.52	16.89	16.51	16.70	30,613	-0.15(-0.86%)
Sep 21, 2004	16.90	16.96	16.75	16.85	29,703	+0.06(+0.35%)
Sep 20, 2004	16.87	16.95	16.48	16.79	70,016	+0.23(+1.40%)
Sep 17, 2004	16.93	17.16	16.44	16.56	96,537	-0.28(-1.69%)
Sep 16, 2004	16.56	16.98	16.56	16.84	72,744	-0.10(-0.58%)
Sep 15, 2004	17.59	17.70	16.67	16.94	208,382	-0.61(-3.46%)
Sep 14, 2004	17.68	17.93	17.55	17.55	31,825	-0.19(-1.08%)
Sep 13, 2004	18.73	18.73	17.63	17.74	73,502	-0.85(-4.58%)
Sep 10, 2004	18.54	18.77	18.23	18.59	56,528	-0.13(-0.71%)
Sep 09, 2004	19.13	19.14	18.65	18.72	224,901	-0.47(-2.44%)
Sep 08, 2004	18.50	19.19	18.50	19.19	56,185	+0.53(+2.83%)
Sep 07, 2004	18.21	18.83	18.21	18.66	75,963	+0.20(+1.07%)
Sep 03, 2004	18.44	18.70	18.44	18.46	48,496	+0.17(+0.94%)
Sep 02, 2004	17.95	18.30	17.95	18.29	49,405	+0.25(+1.39%)
Sep 01, 2004	18.90	19.45	18.01	18.04	65,772	-0.63(-3.39%)
Aug 31, 2004	18.74	18.86	18.67	18.67	59,407	-0.19(-1.01%)
Aug 30, 2004	18.73	18.97	18.73	18.86	58,953	-0.10(-0.52%)
Aug 27, 2004	18.52	18.97	18.18	18.96	83,504	+0.67(+3.64%)
Aug 26, 2004	17.98	18.85	17.76	18.30	144,124	+0.43(+2.40%)
Aug 25, 2004	17.49	17.87	17.33	17.87	172,313	+0.36(+2.07%)
Aug 24, 2004	17.85	18.08	17.51	17.51	92,294	-0.22(-1.27%)
Aug 23, 2004	18.11	18.24	17.66	17.73	80,321	-0.42(-2.29%)
Aug 20, 2004	17.89	18.19	17.73	18.15	178,778	+0.33(+1.85%)
Aug 19, 2004	17.33	18.45	16.70	17.82	407,671	+1.85(+11.57%)
Aug 18, 2004	15.02	16.33	15.02	15.97	95,716	+0.61(+4.00%)
Aug 17, 2004	15.45	15.78	15.00	15.35	59,710	+0.23(+1.53%)
Aug 16, 2004	14.99	15.64	14.99	15.12	105,630	-0.09(-0.61%)
Aug 13, 2004	14.57	15.36	14.57	15.22	54,709	+0.34(+2.26%)
Aug 12, 2004	14.79	15.24	14.20	14.88	58,650	+0.03(+0.22%)
Aug 11, 2004	15.12	15.12	14.11	14.85	124,423	-0.40(-2.60%)
Aug 10, 2004	14.72	15.39	14.72	15.24	95,022	+0.49(+3.31%)
Aug 09, 2004	15.43	15.43	14.59	14.75	69,258	-0.25(-1.67%)
Aug 06, 2004	15.37	15.63	14.97	15.00	91,385	-0.72(-4.57%)
Aug 05, 2004	16.98	17.12	15.49	15.72	226,265	-1.39(-8.13%)
Aug 04, 2004	17.80	17.80	17.12	17.12	105,630	-0.47(-2.66%)
Aug 03, 2004	17.74	18.09	17.50	17.58	67,540	-0.39(-2.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.