Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.52	20.80	20.44	20.80	343,426	+0.26(+1.28%)
Oct 28, 2004	20.52	20.61	20.41	20.54	177,878	+0.04(+0.20%)
Oct 27, 2004	20.15	20.50	20.05	20.50	544,977	+0.32(+1.61%)
Oct 26, 2004	19.83	20.30	19.79	20.17	719,732	+0.35(+1.78%)
Oct 25, 2004	19.67	19.85	19.57	19.82	168,343	+0.01(+0.04%)
Oct 22, 2004	19.87	19.87	19.73	19.81	163,246	-0.05(-0.25%)
Oct 21, 2004	19.83	19.96	19.67	19.86	137,929	-0.01(-0.04%)
Oct 20, 2004	19.73	19.94	19.59	19.87	198,921	+0.13(+0.64%)
Oct 19, 2004	19.62	19.87	19.62	19.74	247,253	+0.13(+0.64%)
Oct 18, 2004	19.69	19.69	19.42	19.62	233,608	-0.07(-0.35%)
Oct 15, 2004	19.74	19.77	19.52	19.69	694,086	-0.10(-0.49%)
Oct 14, 2004	19.75	19.83	19.55	19.79	386,827	+0.00(+0.00%)
Oct 13, 2004	19.97	20.11	19.72	19.79	698,196	-0.16(-0.79%)
Oct 12, 2004	19.39	19.98	19.10	19.94	511,276	+0.62(+3.21%)
Oct 11, 2004	19.20	19.39	19.06	19.32	147,957	+0.10(+0.51%)
Oct 08, 2004	19.44	19.58	19.07	19.23	335,864	-0.24(-1.23%)
Oct 07, 2004	19.30	19.46	19.26	19.46	270,105	+0.13(+0.69%)
Oct 06, 2004	19.00	19.33	18.95	19.33	271,913	+0.28(+1.49%)
Oct 05, 2004	19.16	19.20	18.98	19.05	360,688	-0.11(-0.59%)
Oct 04, 2004	18.78	19.26	18.74	19.16	611,394	+0.44(+2.36%)
Oct 01, 2004	18.86	19.21	18.72	18.72	633,752	-0.14(-0.73%)
Sep 30, 2004	18.67	18.90	18.65	18.86	250,213	+0.21(+1.15%)
Sep 29, 2004	18.57	18.78	18.49	18.64	109,817	+0.07(+0.37%)
Sep 28, 2004	18.65	18.67	18.53	18.57	273,064	-0.02(-0.11%)
Sep 27, 2004	18.84	18.84	18.55	18.59	219,470	-0.28(-1.50%)
Sep 24, 2004	18.65	19.04	18.65	18.88	254,816	+0.18(+0.98%)
Sep 23, 2004	18.53	18.73	18.50	18.69	379,265	+0.10(+0.54%)
Sep 22, 2004	18.90	18.90	18.58	18.59	151,245	-0.28(-1.50%)
Sep 21, 2004	18.82	18.88	18.55	18.88	144,669	+0.06(+0.30%)
Sep 20, 2004	18.92	18.92	18.74	18.82	430,885	-0.12(-0.62%)
Sep 17, 2004	18.82	18.94	18.58	18.94	454,230	+0.39(+2.08%)
Sep 16, 2004	18.37	18.71	18.37	18.55	362,332	+0.14(+0.75%)
Sep 15, 2004	18.59	18.59	18.27	18.41	288,024	-0.22(-1.20%)
Sep 14, 2004	18.21	18.74	18.20	18.64	471,820	+0.49(+2.70%)
Sep 13, 2004	17.84	18.22	17.81	18.15	572,103	+0.26(+1.45%)
Sep 10, 2004	17.91	17.93	17.83	17.89	414,610	-0.03(-0.18%)
Sep 09, 2004	17.94	17.96	17.82	17.92	344,577	-0.00(-0.02%)
Sep 08, 2004	17.98	18.05	17.84	17.92	365,455	-0.11(-0.58%)
Sep 07, 2004	17.82	18.03	17.66	18.03	357,400	+0.29(+1.62%)
Sep 03, 2004	18.24	18.24	17.74	17.74	237,390	-0.49(-2.67%)
Sep 02, 2004	18.05	18.24	18.05	18.23	146,642	+0.11(+0.58%)
Sep 01, 2004	18.15	18.21	18.05	18.12	275,530	-0.10(-0.56%)
Aug 31, 2004	18.01	18.22	18.01	18.22	199,907	+0.17(+0.97%)
Aug 30, 2004	18.27	18.32	17.98	18.05	260,241	-0.25(-1.37%)
Aug 27, 2004	18.11	18.31	18.07	18.30	391,923	+0.19(+1.08%)
Aug 26, 2004	17.69	18.29	17.69	18.11	456,531	+0.47(+2.69%)
Aug 25, 2004	17.42	17.64	17.39	17.63	326,000	+0.25(+1.42%)
Aug 24, 2004	17.42	17.44	17.21	17.38	206,812	+0.00(+0.02%)
Aug 23, 2004	17.59	17.59	17.38	17.38	359,208	-0.22(-1.24%)
Aug 20, 2004	17.25	17.73	17.21	17.60	587,063	+0.27(+1.57%)
Aug 19, 2004	17.25	17.36	17.23	17.33	372,196	-0.02(-0.14%)
Aug 18, 2004	17.19	17.41	17.13	17.35	343,919	+0.16(+0.94%)
Aug 17, 2004	16.99	17.21	16.99	17.19	602,516	+0.23(+1.34%)
Aug 16, 2004	16.75	16.99	16.75	16.96	455,381	+0.15(+0.87%)
Aug 13, 2004	16.81	16.83	16.77	16.82	286,709	+0.00(+0.02%)
Aug 12, 2004	16.74	16.99	16.73	16.81	761,818	+0.11(+0.68%)
Aug 11, 2004	16.72	16.76	16.48	16.70	184,947	-0.02(-0.15%)
Aug 10, 2004	16.48	16.83	16.44	16.72	469,848	+0.28(+1.73%)
Aug 09, 2004	16.51	16.65	16.42	16.44	161,931	-0.06(-0.39%)
Aug 06, 2004	16.51	16.69	16.35	16.50	373,017	-0.01(-0.05%)
Aug 05, 2004	17.07	17.12	16.51	16.51	347,536	-0.56(-3.28%)
Aug 04, 2004	17.24	17.27	16.81	17.07	226,375	-0.17(-0.99%)
Aug 03, 2004	17.38	17.44	17.19	17.24	377,949	-0.07(-0.42%)

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.