Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.98	16.60	15.61	15.83	250,602	-0.33(-2.04%)
Oct 28, 2004	16.20	16.44	15.58	16.16	202,927	-0.44(-2.63%)
Oct 27, 2004	16.58	16.80	16.27	16.60	116,214	+0.02(+0.11%)
Oct 26, 2004	16.75	17.09	16.54	16.58	235,907	-0.15(-0.91%)
Oct 25, 2004	16.15	16.91	16.06	16.73	545,065	+1.03(+6.53%)
Oct 22, 2004	15.38	15.98	15.38	15.71	159,514	+0.10(+0.63%)
Oct 21, 2004	15.39	15.80	14.80	15.61	388,915	+0.24(+1.57%)
Oct 20, 2004	15.24	15.91	15.02	15.37	351,673	+0.21(+1.41%)
Oct 19, 2004	17.38	17.38	14.62	15.15	791,629	-1.52(-9.09%)
Oct 18, 2004	16.58	16.79	15.91	16.67	242,974	+0.36(+2.19%)
Oct 15, 2004	16.63	16.98	16.18	16.31	332,378	+0.32(+2.01%)
Oct 14, 2004	16.05	16.53	15.75	15.99	265,746	-0.17(-1.05%)
Oct 13, 2004	18.05	18.09	15.55	16.16	755,844	-1.93(-10.65%)
Oct 12, 2004	18.50	18.78	17.95	18.09	172,639	-0.50(-2.69%)
Oct 11, 2004	18.41	18.85	18.14	18.59	291,995	+0.28(+1.51%)
Oct 08, 2004	18.67	18.87	17.42	18.31	290,985	-0.25(-1.34%)
Oct 07, 2004	19.42	19.42	18.36	18.56	413,033	-0.26(-1.37%)
Oct 06, 2004	17.81	18.82	17.74	18.82	484,602	+1.20(+6.83%)
Oct 05, 2004	17.26	17.81	17.17	17.62	344,045	+0.45(+2.65%)
Oct 04, 2004	16.19	17.34	16.19	17.16	694,260	+1.03(+6.41%)
Oct 01, 2004	16.87	16.93	15.96	16.13	585,785	-0.72(-4.29%)
Sep 30, 2004	16.29	17.28	16.19	16.85	385,550	+0.57(+3.51%)
Sep 29, 2004	16.89	17.45	15.91	16.28	673,058	-0.50(-2.98%)
Sep 28, 2004	15.69	16.92	15.39	16.78	530,258	+1.37(+8.91%)
Sep 27, 2004	15.06	15.99	15.02	15.40	494,025	+0.29(+1.95%)
Sep 24, 2004	16.04	16.04	15.02	15.11	353,916	-0.62(-3.97%)
Sep 23, 2004	15.68	16.18	15.64	15.73	345,727	-0.12(-0.73%)
Sep 22, 2004	16.60	16.91	15.74	15.85	590,496	-0.64(-3.89%)
Sep 21, 2004	17.38	17.38	16.19	16.49	954,285	-0.90(-5.18%)
Sep 20, 2004	18.03	18.38	17.23	17.39	562,340	-0.72(-3.99%)
Sep 17, 2004	18.77	18.99	17.95	18.11	272,925	-1.02(-5.31%)
Sep 16, 2004	18.95	19.61	18.81	19.13	133,041	-0.01(-0.04%)
Sep 15, 2004	19.71	19.95	18.77	19.14	263,614	-0.62(-3.12%)
Sep 14, 2004	20.91	21.07	19.72	19.75	285,489	-1.15(-5.50%)
Sep 13, 2004	21.22	21.43	20.66	20.90	265,970	+0.38(+1.87%)
Sep 10, 2004	21.38	21.39	20.33	20.52	254,977	-0.14(-0.69%)
Sep 09, 2004	19.89	20.89	19.64	20.66	311,626	+1.35(+6.97%)
Sep 08, 2004	20.35	20.35	19.28	19.32	166,245	-0.83(-4.11%)
Sep 07, 2004	18.61	20.18	18.43	20.15	382,746	+1.40(+7.47%)
Sep 03, 2004	18.15	18.80	18.07	18.75	103,202	+0.34(+1.84%)
Sep 02, 2004	18.43	18.65	18.01	18.41	180,604	+0.02(+0.10%)
Sep 01, 2004	17.91	18.44	17.86	18.39	167,142	+0.34(+1.88%)
Aug 31, 2004	19.23	19.96	17.30	18.05	667,786	-1.41(-7.24%)
Aug 30, 2004	18.83	20.50	18.72	19.46	298,165	-1.24(-5.99%)
Aug 27, 2004	19.28	20.86	19.01	20.70	293,341	+1.12(+5.74%)
Aug 26, 2004	21.50	21.50	19.34	19.58	424,363	-1.98(-9.18%)
Aug 25, 2004	21.78	22.19	21.11	21.56	140,220	-0.35(-1.59%)
Aug 24, 2004	22.02	22.06	21.45	21.90	150,092	+0.47(+2.20%)
Aug 23, 2004	21.12	22.06	20.95	21.43	214,369	+0.79(+3.84%)
Aug 20, 2004	20.34	20.88	20.28	20.64	100,292	+0.44(+2.16%)
Aug 19, 2004	19.83	20.93	19.76	20.20	232,093	+0.22(+1.12%)
Aug 18, 2004	19.85	20.00	19.66	19.98	80,652	+0.38(+1.96%)
Aug 17, 2004	19.35	20.28	19.04	19.59	166,469	+0.38(+2.00%)
Aug 16, 2004	19.50	19.93	19.00	19.21	166,021	-0.04(-0.19%)
Aug 13, 2004	19.51	19.93	18.45	19.25	121,711	-0.26(-1.33%)
Aug 12, 2004	20.15	20.33	19.37	19.50	114,083	-0.62(-3.10%)
Aug 11, 2004	20.01	20.34	19.26	20.13	227,718	+0.10(+0.49%)
Aug 10, 2004	19.16	20.38	18.94	20.03	306,466	+1.04(+5.49%)
Aug 09, 2004	18.36	19.39	17.61	18.99	356,200	+0.45(+2.45%)
Aug 06, 2004	20.07	20.37	18.42	18.53	520,274	-2.41(-11.49%)
Aug 05, 2004	22.16	22.20	20.74	20.94	388,579	-0.91(-4.16%)
Aug 04, 2004	21.73	22.19	20.96	21.85	307,700	+0.44(+2.04%)
Aug 03, 2004	22.11	22.19	20.68	21.41	369,397	-0.60(-2.71%)

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.