Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.35	19.46	19.27	19.37	172,987	-0.02(-0.08%)
Oct 28, 2004	19.31	19.54	19.31	19.39	172,485	+0.04(+0.21%)
Oct 27, 2004	19.15	19.43	19.14	19.35	425,198	+0.10(+0.54%)
Oct 26, 2004	18.89	19.31	18.78	19.24	161,204	+0.28(+1.47%)
Oct 25, 2004	18.47	19.11	18.35	18.96	120,965	+0.30(+1.62%)
Oct 22, 2004	18.92	18.99	18.61	18.66	111,188	-0.32(-1.68%)
Oct 21, 2004	18.85	19.11	18.60	18.98	116,578	+0.22(+1.19%)
Oct 20, 2004	18.54	18.97	18.28	18.75	143,654	+0.13(+0.69%)
Oct 19, 2004	18.96	19.07	18.56	18.63	104,795	-0.18(-0.98%)
Oct 18, 2004	19.03	19.03	18.69	18.81	176,622	-0.34(-1.79%)
Oct 15, 2004	18.91	19.26	18.51	19.15	148,668	+0.41(+2.17%)
Oct 14, 2004	19.15	19.15	18.72	18.75	124,475	-0.46(-2.41%)
Oct 13, 2004	19.35	19.46	19.03	19.21	211,721	+0.06(+0.29%)
Oct 12, 2004	18.99	19.23	18.85	19.15	125,227	+0.11(+0.59%)
Oct 11, 2004	19.15	19.21	18.85	19.04	193,294	+0.02(+0.13%)
Oct 08, 2004	19.23	19.35	18.95	19.02	199,060	-0.26(-1.32%)
Oct 07, 2004	19.86	19.86	19.23	19.27	160,577	-0.56(-2.82%)
Oct 06, 2004	19.58	19.83	19.44	19.83	156,942	+0.10(+0.53%)
Oct 05, 2004	19.69	19.87	19.54	19.73	259,355	-0.12(-0.60%)
Oct 04, 2004	19.89	20.03	19.79	19.85	474,211	-0.11(-0.56%)
Oct 01, 2004	19.03	20.02	18.99	19.96	432,593	+0.89(+4.69%)
Sep 30, 2004	18.72	19.14	18.67	19.07	216,234	+0.35(+1.88%)
Sep 29, 2004	18.60	18.82	18.50	18.72	133,877	+0.01(+0.04%)
Sep 28, 2004	18.55	18.77	18.54	18.71	176,371	+0.16(+0.86%)
Sep 27, 2004	18.64	18.87	18.40	18.55	256,347	-0.22(-1.19%)
Sep 24, 2004	18.66	18.89	18.59	18.77	362,646	+0.14(+0.77%)
Sep 23, 2004	18.44	18.67	18.24	18.63	242,683	+0.29(+1.57%)
Sep 22, 2004	18.41	18.54	17.89	18.34	380,070	-0.14(-0.73%)
Sep 21, 2004	18.00	18.50	18.00	18.48	132,372	+0.46(+2.57%)
Sep 20, 2004	18.23	18.34	17.87	18.01	232,404	-0.33(-1.78%)
Sep 17, 2004	18.68	18.68	18.23	18.34	174,867	-0.22(-1.20%)
Sep 16, 2004	18.39	18.63	18.34	18.56	100,157	+0.21(+1.13%)
Sep 15, 2004	18.18	18.51	17.95	18.36	200,941	+0.18(+0.97%)
Sep 14, 2004	18.48	18.50	17.57	18.18	165,842	-0.41(-2.23%)
Sep 13, 2004	18.39	18.64	18.39	18.60	166,469	+0.26(+1.39%)
Sep 10, 2004	18.49	18.57	18.27	18.34	113,695	-0.22(-1.20%)
Sep 09, 2004	18.43	18.66	18.40	18.56	368,789	+0.26(+1.39%)
Sep 08, 2004	18.19	18.48	18.11	18.31	298,089	+0.12(+0.66%)
Sep 07, 2004	18.15	18.28	18.05	18.19	369,165	+0.20(+1.11%)
Sep 03, 2004	18.14	18.15	17.85	17.99	219,744	-0.15(-0.84%)
Sep 02, 2004	18.00	18.31	17.94	18.14	205,203	+0.06(+0.35%)
Sep 01, 2004	18.15	18.43	17.99	18.08	228,017	-0.11(-0.61%)
Aug 31, 2004	18.08	18.30	17.95	18.19	161,078	+0.06(+0.35%)
Aug 30, 2004	18.15	18.28	17.99	18.12	246,444	-0.07(-0.39%)
Aug 27, 2004	18.16	18.30	17.97	18.20	220,245	+0.06(+0.35%)
Aug 26, 2004	18.19	18.22	17.83	18.13	206,331	-0.10(-0.53%)
Aug 25, 2004	18.12	18.30	18.01	18.23	197,932	+0.16(+0.88%)
Aug 24, 2004	18.19	18.24	17.71	18.07	313,006	+0.04(+0.22%)
Aug 23, 2004	18.05	18.19	17.67	18.03	348,105	+0.11(+0.62%)
Aug 20, 2004	18.22	18.22	17.63	17.92	633,284	-0.30(-1.66%)
Aug 19, 2004	17.99	18.22	17.75	18.22	550,551	+0.10(+0.53%)
Aug 18, 2004	17.74	18.12	17.37	18.12	378,692	+0.41(+2.34%)
Aug 17, 2004	17.73	18.11	17.43	17.71	388,720	-0.02(-0.09%)
Aug 16, 2004	17.55	18.03	17.44	17.73	309,497	+0.28(+1.60%)
Aug 13, 2004	17.30	17.50	17.16	17.45	255,720	+0.21(+1.20%)
Aug 12, 2004	17.16	17.49	16.87	17.24	333,690	-0.13(-0.73%)
Aug 11, 2004	17.67	17.67	16.65	17.37	397,494	-0.30(-1.67%)
Aug 10, 2004	17.20	17.85	17.20	17.66	527,360	+0.46(+2.69%)
Aug 09, 2004	16.57	17.47	16.57	17.20	718,524	+0.63(+3.80%)
Aug 06, 2004	16.71	17.03	16.37	16.57	925,106	+0.22(+1.32%)
Aug 05, 2004	15.36	16.59	15.12	16.35	1,219,185	+1.83(+12.64%)
Aug 04, 2004	13.98	14.60	13.97	14.52	320,528	+0.38(+2.65%)
Aug 03, 2004	14.50	14.50	14.08	14.14	224,131	-0.45(-3.12%)

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.