Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.61	18.61	17.98	18.21	3,373,771	-0.50(-2.67%)
Oct 28, 2004	18.47	18.75	18.28	18.72	1,920,560	+0.25(+1.33%)
Oct 27, 2004	18.30	18.47	18.02	18.47	1,857,130	+0.16(+0.86%)
Oct 26, 2004	17.98	18.31	17.86	18.31	1,347,575	+0.31(+1.72%)
Oct 25, 2004	18.11	18.11	17.82	18.00	1,931,406	-0.14(-0.77%)
Oct 22, 2004	18.16	18.31	18.09	18.14	1,337,907	-0.02(-0.09%)
Oct 21, 2004	17.93	18.29	17.81	18.16	2,894,162	+0.23(+1.30%)
Oct 20, 2004	18.07	18.07	17.82	17.93	2,224,972	-0.13(-0.73%)
Oct 19, 2004	17.92	18.12	17.90	18.06	4,279,701	+0.14(+0.78%)
Oct 18, 2004	17.62	17.93	17.46	17.92	2,894,162	+0.34(+1.93%)
Oct 15, 2004	17.26	17.68	17.12	17.58	2,761,645	+0.42(+2.45%)
Oct 14, 2004	17.32	17.32	17.08	17.16	2,149,046	-0.15(-0.88%)
Oct 13, 2004	17.11	17.34	17.09	17.31	2,096,935	+0.18(+1.04%)
Oct 12, 2004	17.06	17.24	17.06	17.13	2,790,648	-0.03(-0.17%)
Oct 11, 2004	17.41	17.44	17.12	17.16	2,889,446	-0.34(-1.92%)
Oct 08, 2004	17.80	17.80	17.35	17.50	1,911,835	-0.31(-1.71%)
Oct 07, 2004	17.75	17.90	17.71	17.80	1,321,401	-0.03(-0.17%)
Oct 06, 2004	17.74	17.95	17.73	17.83	1,250,898	+0.10(+0.55%)
Oct 05, 2004	17.79	17.83	17.54	17.74	1,438,828	+0.00(+0.00%)
Oct 04, 2004	17.46	18.01	17.46	17.74	1,465,237	-0.13(-0.74%)
Oct 01, 2004	17.75	17.99	17.75	17.87	1,422,322	+0.14(+0.79%)
Sep 30, 2004	17.92	18.05	17.73	17.73	1,851,471	-0.08(-0.48%)
Sep 29, 2004	17.49	17.83	17.49	17.81	1,500,135	+0.23(+1.33%)
Sep 28, 2004	17.58	17.75	17.45	17.58	3,008,523	-0.09(-0.50%)
Sep 27, 2004	17.77	17.79	17.61	17.67	1,552,010	-0.26(-1.44%)
Sep 24, 2004	17.85	18.01	17.82	17.93	1,524,658	+0.07(+0.40%)
Sep 23, 2004	17.90	17.94	17.83	17.85	1,417,370	+0.03(+0.14%)
Sep 22, 2004	18.17	18.29	17.77	17.83	2,663,318	-0.34(-1.87%)
Sep 21, 2004	18.11	18.22	17.85	18.17	2,706,232	+0.05(+0.26%)
Sep 20, 2004	18.49	18.49	18.05	18.12	3,244,084	-0.54(-2.89%)
Sep 17, 2004	18.47	18.69	18.46	18.66	1,193,600	+0.15(+0.83%)
Sep 16, 2004	18.60	18.66	18.46	18.51	1,227,790	-0.09(-0.48%)
Sep 15, 2004	18.64	18.68	18.59	18.60	1,564,743	-0.10(-0.54%)
Sep 14, 2004	18.70	18.75	18.31	18.70	4,498,519	-0.03(-0.18%)
Sep 13, 2004	18.83	18.85	18.68	18.73	2,798,900	-0.13(-0.70%)
Sep 10, 2004	18.86	18.89	18.80	18.86	1,749,843	+0.01(+0.07%)
Sep 09, 2004	19.14	19.21	18.83	18.85	1,708,343	-0.28(-1.49%)
Sep 08, 2004	19.17	19.17	18.93	19.14	2,759,758	-0.12(-0.64%)
Sep 07, 2004	18.98	19.28	18.98	19.26	1,774,602	+0.30(+1.59%)
Sep 03, 2004	18.83	19.07	18.83	18.96	1,097,867	+0.02(+0.09%)
Sep 02, 2004	18.55	18.95	18.55	18.94	1,676,275	+0.32(+1.71%)
Sep 01, 2004	18.60	18.76	18.54	18.62	1,733,809	-0.02(-0.09%)
Aug 31, 2004	18.51	18.70	18.48	18.64	1,813,272	+0.17(+0.94%)
Aug 30, 2004	18.71	18.75	18.44	18.47	1,318,336	-0.20(-1.09%)
Aug 27, 2004	18.58	18.72	18.56	18.67	854,053	+0.05(+0.25%)
Aug 26, 2004	18.38	18.66	18.33	18.62	1,697,025	+0.20(+1.06%)
Aug 25, 2004	18.26	18.48	18.19	18.43	1,551,774	+0.15(+0.81%)
Aug 24, 2004	18.39	18.44	18.24	18.28	2,651,999	-0.01(-0.05%)
Aug 23, 2004	18.07	18.31	18.03	18.29	3,946,756	+0.16(+0.87%)
Aug 20, 2004	17.98	18.15	17.92	18.13	3,648,238	+0.11(+0.59%)
Aug 19, 2004	17.93	18.03	17.73	18.02	6,859,075	+0.09(+0.52%)
Aug 18, 2004	17.18	17.98	17.13	17.93	11,384,712	+0.97(+5.70%)
Aug 17, 2004	16.97	17.54	16.47	16.96	18,377,954	-1.48(-8.05%)
Aug 16, 2004	18.72	18.83	18.38	18.45	3,619,471	+0.08(+0.46%)
Aug 13, 2004	18.55	18.58	18.19	18.36	1,970,313	-0.19(-1.01%)
Aug 12, 2004	18.62	18.65	18.46	18.55	1,115,316	-0.12(-0.64%)
Aug 11, 2004	18.53	18.74	18.41	18.67	1,249,012	+0.09(+0.50%)
Aug 10, 2004	18.53	18.62	18.45	18.58	1,074,051	+0.04(+0.23%)
Aug 09, 2004	18.32	18.62	18.30	18.53	2,172,390	+0.32(+1.77%)
Aug 06, 2004	17.99	18.27	17.95	18.21	2,290,995	-0.15(-0.83%)
Aug 05, 2004	18.59	18.66	18.32	18.36	1,489,052	-0.27(-1.43%)
Aug 04, 2004	18.66	18.68	18.39	18.63	1,374,456	-0.03(-0.16%)
Aug 03, 2004	18.77	18.79	18.61	18.66	1,200,910	-0.05(-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.