Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.75	18.87	18.55	18.63	581,995	-0.16(-0.85%)
Oct 28, 2004	18.54	18.79	18.39	18.79	816,696	+0.32(+1.73%)
Oct 27, 2004	18.32	18.47	18.08	18.47	518,321	+0.15(+0.84%)
Oct 26, 2004	17.55	18.31	17.49	18.31	409,804	+0.70(+3.95%)
Oct 25, 2004	17.75	17.78	17.47	17.62	328,464	+0.12(+0.71%)
Oct 22, 2004	17.84	17.91	17.49	17.49	342,830	-0.33(-1.85%)
Oct 21, 2004	17.60	17.82	17.55	17.82	264,402	+0.28(+1.59%)
Oct 20, 2004	17.69	17.69	17.38	17.55	258,384	-0.07(-0.41%)
Oct 19, 2004	17.80	18.03	17.61	17.62	284,397	-0.16(-0.93%)
Oct 18, 2004	17.83	17.93	17.70	17.78	509,586	-0.10(-0.55%)
Oct 15, 2004	17.73	17.88	17.59	17.88	457,559	+0.24(+1.34%)
Oct 14, 2004	17.15	17.64	17.15	17.64	550,935	+0.44(+2.55%)
Oct 13, 2004	17.26	17.28	17.15	17.21	509,586	-0.03(-0.15%)
Oct 12, 2004	17.14	17.24	16.99	17.23	489,396	+0.09(+0.51%)
Oct 11, 2004	17.25	17.26	17.05	17.14	438,147	-0.02(-0.09%)
Oct 08, 2004	17.05	17.28	16.96	17.16	577,530	+0.02(+0.12%)
Oct 07, 2004	17.61	17.61	17.14	17.14	513,080	-0.42(-2.41%)
Oct 06, 2004	17.65	17.65	17.44	17.56	411,163	+0.02(+0.09%)
Oct 05, 2004	17.52	17.67	17.34	17.55	333,512	-0.03(-0.15%)
Oct 04, 2004	17.50	17.62	17.45	17.57	389,032	+0.14(+0.80%)
Oct 01, 2004	17.13	17.51	17.00	17.43	610,338	+0.43(+2.51%)
Sep 30, 2004	16.85	17.00	16.84	17.00	502,209	+0.22(+1.29%)
Sep 29, 2004	16.78	16.92	16.78	16.79	244,989	-0.03(-0.18%)
Sep 28, 2004	16.69	16.82	16.48	16.82	513,662	+0.16(+0.96%)
Sep 27, 2004	16.65	16.77	16.62	16.66	223,441	+0.01(+0.03%)
Sep 24, 2004	16.68	16.80	16.57	16.65	394,079	-0.04(-0.25%)
Sep 23, 2004	16.77	16.77	16.57	16.70	455,618	-0.01(-0.03%)
Sep 22, 2004	17.00	17.00	16.61	16.70	290,415	-0.07(-0.40%)
Sep 21, 2004	16.87	16.90	16.64	16.77	379,520	+0.03(+0.15%)
Sep 20, 2004	16.77	16.82	16.62	16.74	446,882	+0.05(+0.28%)
Sep 17, 2004	17.05	17.05	16.70	16.70	919,778	-0.25(-1.49%)
Sep 16, 2004	16.60	16.97	16.54	16.95	378,937	+0.36(+2.17%)
Sep 15, 2004	16.59	16.78	16.48	16.59	489,590	+0.05(+0.28%)
Sep 14, 2004	16.88	16.88	16.54	16.54	418,928	-0.26(-1.53%)
Sep 13, 2004	16.90	16.94	16.74	16.80	577,725	-0.23(-1.33%)
Sep 10, 2004	17.00	17.06	16.95	17.02	508,615	+0.03(+0.15%)
Sep 09, 2004	17.32	17.32	17.00	17.00	645,087	-0.32(-1.87%)
Sep 08, 2004	17.31	17.50	17.30	17.32	426,111	-0.05(-0.27%)
Sep 07, 2004	17.26	17.40	17.26	17.37	526,281	+0.11(+0.66%)
Sep 03, 2004	17.17	17.28	17.14	17.26	370,784	+0.09(+0.51%)
Sep 02, 2004	16.98	17.17	16.93	17.17	624,121	+0.08(+0.45%)
Sep 01, 2004	17.17	17.23	16.94	17.09	374,667	-0.23(-1.31%)
Aug 31, 2004	17.19	17.38	17.16	17.32	493,667	+0.13(+0.75%)
Aug 30, 2004	17.09	17.19	17.08	17.19	344,189	+0.15(+0.91%)
Aug 27, 2004	17.06	17.08	16.97	17.04	227,129	-0.02(-0.12%)
Aug 26, 2004	16.95	17.06	16.90	17.06	376,026	+0.17(+1.01%)
Aug 25, 2004	17.08	17.10	16.84	16.89	368,260	-0.19(-1.12%)
Aug 24, 2004	16.90	17.08	16.86	17.08	706,820	+0.18(+1.07%)
Aug 23, 2004	16.80	16.90	16.73	16.90	563,359	+0.14(+0.86%)
Aug 20, 2004	16.54	16.78	16.52	16.75	2,065,328	+0.26(+1.59%)
Aug 19, 2004	16.48	16.60	16.48	16.49	1,299,104	-0.51(-3.00%)
Aug 18, 2004	16.78	17.00	16.67	17.00	392,332	+0.28(+1.69%)
Aug 17, 2004	16.54	16.76	16.38	16.72	322,058	+0.25(+1.50%)
Aug 16, 2004	16.27	16.47	16.23	16.47	395,438	+0.26(+1.59%)
Aug 13, 2004	16.24	16.26	16.15	16.21	121,718	+0.00(+0.00%)
Aug 12, 2004	16.32	16.32	16.19	16.21	322,058	-0.08(-0.47%)
Aug 11, 2004	16.41	16.41	16.25	16.29	451,153	-0.12(-0.75%)
Aug 10, 2004	16.51	16.58	16.39	16.41	316,428	+0.03(+0.19%)
Aug 09, 2004	16.48	16.58	16.37	16.38	325,552	+0.03(+0.16%)
Aug 06, 2004	16.45	16.59	16.29	16.36	491,143	-0.05(-0.31%)
Aug 05, 2004	16.63	16.63	16.36	16.41	464,936	-0.17(-1.03%)
Aug 04, 2004	16.37	16.58	16.27	16.58	285,368	+0.25(+1.51%)
Aug 03, 2004	16.32	16.41	16.15	16.33	542,587	+0.04(+0.25%)

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.