Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.96	17.97	17.72	17.72	46,700	-0.27(-1.50%)
Oct 28, 2004	17.80	18.07	17.80	17.99	71,600	-0.11(-0.61%)
Oct 27, 2004	17.87	18.15	17.87	18.10	144,500	+0.23(+1.29%)
Oct 26, 2004	17.65	17.87	17.50	17.87	72,700	+0.22(+1.25%)
Oct 25, 2004	17.65	17.68	17.40	17.65	73,500	+0.14(+0.80%)
Oct 22, 2004	17.85	18.00	17.50	17.51	79,800	-0.34(-1.90%)
Oct 21, 2004	17.56	17.85	17.42	17.85	110,700	+0.35(+2.00%)
Oct 20, 2004	17.33	17.53	17.01	17.50	108,700	+0.17(+0.98%)
Oct 19, 2004	17.45	17.56	17.31	17.33	60,200	-0.12(-0.69%)
Oct 18, 2004	17.36	17.45	17.15	17.45	71,200	+0.09(+0.52%)
Oct 15, 2004	16.98	17.36	16.95	17.36	79,600	+0.38(+2.24%)
Oct 14, 2004	16.90	16.98	16.80	16.98	47,500	+0.18(+1.07%)
Oct 13, 2004	16.80	16.90	16.66	16.80	97,700	+0.10(+0.60%)
Oct 12, 2004	16.80	16.80	16.68	16.70	47,000	-0.04(-0.24%)
Oct 11, 2004	16.70	16.85	16.69	16.74	32,200	+0.04(+0.24%)
Oct 08, 2004	16.75	16.87	16.67	16.70	37,600	+0.00(+0.00%)
Oct 07, 2004	16.99	17.06	16.64	16.70	76,800	-0.30(-1.76%)
Oct 06, 2004	16.70	17.08	16.70	17.00	100,900	+0.32(+1.92%)
Oct 05, 2004	16.95	16.95	16.67	16.68	62,100	-0.29(-1.71%)
Oct 04, 2004	16.98	16.99	16.85	16.97	49,300	-0.03(-0.18%)
Oct 01, 2004	16.90	17.06	16.74	17.00	93,000	+0.11(+0.65%)
Sep 30, 2004	16.62	16.89	16.60	16.89	45,800	+0.27(+1.62%)
Sep 29, 2004	16.48	16.79	16.43	16.62	73,500	-0.01(-0.06%)
Sep 28, 2004	16.55	16.63	16.45	16.63	39,600	+0.17(+1.03%)
Sep 27, 2004	16.47	16.59	16.40	16.46	55,900	-0.04(-0.24%)
Sep 24, 2004	16.43	16.69	16.40	16.50	40,100	+0.08(+0.49%)
Sep 23, 2004	16.49	16.53	16.42	16.42	51,600	-0.02(-0.12%)
Sep 22, 2004	16.60	16.60	16.41	16.44	60,100	-0.12(-0.72%)
Sep 21, 2004	16.60	16.67	16.56	16.56	41,400	-0.01(-0.06%)
Sep 20, 2004	16.90	16.96	16.57	16.57	60,400	-0.23(-1.37%)
Sep 17, 2004	16.99	16.99	16.60	16.80	95,200	-0.15(-0.88%)
Sep 16, 2004	16.65	16.95	16.65	16.95	53,500	+0.40(+2.42%)
Sep 15, 2004	16.27	16.62	16.25	16.55	43,400	+0.29(+1.78%)
Sep 14, 2004	16.60	16.69	16.20	16.26	103,600	-0.36(-2.17%)
Sep 13, 2004	16.66	16.68	16.44	16.62	62,400	-0.04(-0.24%)
Sep 10, 2004	16.75	16.76	16.53	16.66	51,300	-0.03(-0.18%)
Sep 09, 2004	16.85	16.87	16.55	16.69	213,300	-0.16(-0.95%)
Sep 08, 2004	16.86	16.94	16.77	16.85	79,200	+0.01(+0.06%)
Sep 07, 2004	16.98	16.99	16.73	16.84	79,600	-0.14(-0.82%)
Sep 03, 2004	16.98	17.10	16.87	16.98	114,600	+0.10(+0.59%)
Sep 02, 2004	16.70	17.03	16.70	16.88	79,300	+0.10(+0.60%)
Sep 01, 2004	16.55	16.89	16.53	16.78	111,100	+0.16(+0.96%)
Aug 31, 2004	16.28	16.62	16.28	16.62	81,600	+0.40(+2.47%)
Aug 30, 2004	16.30	16.32	16.10	16.22	117,100	-0.24(-1.46%)
Aug 27, 2004	16.24	16.46	16.18	16.46	60,700	+0.25(+1.54%)
Aug 26, 2004	16.20	16.27	16.09	16.21	108,200	+0.01(+0.06%)
Aug 25, 2004	15.99	16.28	15.95	16.20	111,800	+0.21(+1.31%)
Aug 24, 2004	16.00	16.12	15.95	15.99	95,500	+0.02(+0.13%)
Aug 23, 2004	16.00	16.00	15.93	15.97	60,000	-0.03(-0.19%)
Aug 20, 2004	15.60	16.00	15.60	16.00	136,400	+0.46(+2.96%)
Aug 19, 2004	15.87	15.90	15.53	15.54	67,500	-0.33(-2.08%)
Aug 18, 2004	15.52	15.91	15.50	15.87	77,300	+0.35(+2.26%)
Aug 17, 2004	15.50	15.55	15.41	15.52	128,500	+0.02(+0.13%)
Aug 16, 2004	15.49	15.50	15.38	15.50	191,300	+0.10(+0.65%)
Aug 13, 2004	15.45	15.48	15.38	15.40	40,200	+0.03(+0.20%)
Aug 12, 2004	15.37	15.50	15.31	15.37	66,400	-0.01(-0.07%)
Aug 11, 2004	15.39	15.49	15.32	15.38	68,900	+0.01(+0.07%)
Aug 10, 2004	15.34	15.47	15.28	15.37	536,200	+0.02(+0.13%)
Aug 09, 2004	15.20	15.49	15.17	15.35	109,300	+0.23(+1.52%)
Aug 06, 2004	15.10	15.32	15.05	15.12	78,400	+0.06(+0.40%)
Aug 05, 2004	15.33	15.33	15.06	15.06	74,100	-0.23(-1.50%)
Aug 04, 2004	15.27	15.35	15.20	15.29	94,200	-0.05(-0.33%)
Aug 03, 2004	15.34	15.40	15.26	15.34	99,700	+0.00(+0.00%)

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.