Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.78	24.33	23.76	24.27	2,254,591	+0.49(+2.08%)
Oct 28, 2004	23.97	23.97	23.50	23.77	2,609,659	-0.20(-0.82%)
Oct 27, 2004	23.66	24.00	23.48	23.97	2,353,738	+0.35(+1.47%)
Oct 26, 2004	23.54	23.64	23.28	23.62	1,779,419	+0.12(+0.51%)
Oct 25, 2004	23.24	23.56	23.04	23.50	1,127,877	+0.21(+0.88%)
Oct 22, 2004	23.66	23.78	23.28	23.30	1,544,064	-0.30(-1.27%)
Oct 21, 2004	23.36	23.70	23.14	23.59	2,606,943	-0.02(-0.07%)
Oct 20, 2004	23.81	23.83	23.40	23.61	2,797,865	+0.07(+0.28%)
Oct 19, 2004	23.54	24.22	23.33	23.55	8,979,558	+1.76(+8.07%)
Oct 18, 2004	21.42	21.80	21.20	21.79	3,348,513	+0.37(+1.73%)
Oct 15, 2004	21.30	21.45	21.22	21.42	1,722,181	+0.24(+1.15%)
Oct 14, 2004	21.13	21.27	20.79	21.17	3,436,019	-0.10(-0.48%)
Oct 13, 2004	21.56	21.75	21.07	21.28	2,580,555	-0.13(-0.63%)
Oct 12, 2004	21.29	21.50	21.12	21.41	2,135,458	+0.09(+0.42%)
Oct 11, 2004	21.35	21.44	21.11	21.32	1,932,700	+0.05(+0.24%)
Oct 08, 2004	21.27	21.56	21.18	21.27	2,189,592	-0.03(-0.16%)
Oct 07, 2004	21.61	21.96	21.22	21.30	4,804,878	-0.27(-1.24%)
Oct 06, 2004	20.86	21.57	20.66	21.57	2,725,299	+0.62(+2.93%)
Oct 05, 2004	21.00	21.11	20.89	20.96	1,951,715	-0.04(-0.21%)
Oct 04, 2004	20.62	21.03	20.60	21.00	2,043,683	+0.53(+2.57%)
Oct 01, 2004	20.27	20.47	20.15	20.47	1,124,385	+0.25(+1.24%)
Sep 30, 2004	20.09	20.27	19.96	20.22	1,305,218	+0.12(+0.62%)
Sep 29, 2004	19.53	20.11	19.45	20.10	1,935,999	+0.52(+2.67%)
Sep 28, 2004	19.53	19.68	19.35	19.58	3,717,746	+0.03(+0.14%)
Sep 27, 2004	19.75	19.75	19.45	19.55	1,581,900	-0.26(-1.32%)
Sep 24, 2004	19.58	19.89	19.56	19.81	630,975	+0.20(+1.03%)
Sep 23, 2004	19.74	19.78	19.59	19.61	736,331	-0.15(-0.75%)
Sep 22, 2004	19.86	19.86	19.67	19.76	966,447	-0.27(-1.36%)
Sep 21, 2004	19.97	20.05	19.87	20.03	914,254	+0.05(+0.28%)
Sep 20, 2004	19.93	20.17	19.89	19.97	555,692	-0.10(-0.50%)
Sep 17, 2004	20.27	20.34	20.01	20.07	1,245,457	-0.16(-0.80%)
Sep 16, 2004	19.96	20.28	19.96	20.23	1,145,728	+0.27(+1.36%)
Sep 15, 2004	19.88	20.06	19.65	19.96	1,249,338	+0.03(+0.14%)
Sep 14, 2004	20.05	20.13	19.89	19.94	709,167	-0.12(-0.58%)
Sep 13, 2004	19.81	20.07	19.81	20.05	1,164,936	+0.26(+1.34%)
Sep 10, 2004	19.74	19.79	19.60	19.79	547,543	-0.01(-0.03%)
Sep 09, 2004	19.93	19.98	19.68	19.79	1,813,374	+0.07(+0.35%)
Sep 08, 2004	19.86	19.86	19.62	19.73	1,309,486	-0.09(-0.47%)
Sep 07, 2004	19.38	19.93	19.38	19.82	2,825,805	+0.78(+4.12%)
Sep 03, 2004	19.08	19.19	18.90	19.04	818,986	-0.05(-0.25%)
Sep 02, 2004	18.74	19.10	18.71	19.08	694,227	+0.37(+2.00%)
Sep 01, 2004	18.63	18.81	18.55	18.71	763,689	+0.03(+0.15%)
Aug 31, 2004	18.69	18.69	18.46	18.68	747,973	+0.11(+0.57%)
Aug 30, 2004	18.86	18.93	18.56	18.57	684,526	-0.34(-1.82%)
Aug 27, 2004	18.84	18.96	18.77	18.92	675,213	+0.07(+0.36%)
Aug 26, 2004	18.66	18.88	18.66	18.85	872,344	+0.09(+0.48%)
Aug 25, 2004	18.77	18.82	18.51	18.76	1,299,591	-0.01(-0.05%)
Aug 24, 2004	18.76	18.90	18.70	18.77	769,122	+0.08(+0.44%)
Aug 23, 2004	18.76	18.86	18.65	18.69	582,080	-0.07(-0.38%)
Aug 20, 2004	18.34	18.77	18.34	18.76	1,424,350	+0.33(+1.81%)
Aug 19, 2004	18.96	19.00	18.39	18.43	2,367,320	-0.53(-2.81%)
Aug 18, 2004	18.76	18.97	18.48	18.96	719,257	+0.00(+0.02%)
Aug 17, 2004	19.04	19.29	18.93	18.96	1,447,827	+0.02(+0.13%)
Aug 16, 2004	18.42	19.01	18.42	18.93	1,599,944	+0.51(+2.76%)
Aug 13, 2004	18.52	18.59	18.31	18.42	1,561,333	-0.10(-0.52%)
Aug 12, 2004	18.68	18.73	18.49	18.52	1,699,286	-0.17(-0.90%)
Aug 11, 2004	18.79	18.79	18.42	18.69	996,715	-0.11(-0.59%)
Aug 10, 2004	18.44	18.85	18.44	18.80	1,407,470	+0.39(+2.11%)
Aug 09, 2004	18.67	18.67	18.26	18.41	2,171,547	+0.00(+0.02%)
Aug 06, 2004	19.00	19.00	18.38	18.41	3,048,160	-0.75(-3.91%)
Aug 05, 2004	19.88	19.88	19.14	19.16	2,625,182	-0.75(-3.75%)
Aug 04, 2004	19.74	19.98	19.66	19.90	1,064,236	+0.16(+0.82%)
Aug 03, 2004	19.96	19.96	19.74	19.74	798,226	-0.22(-1.08%)

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.