Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.05	18.17	17.94	18.17	2,435,649	+0.12(+0.69%)
Oct 28, 2004	17.94	18.07	17.84	18.05	2,276,437	+0.00(+0.02%)
Oct 27, 2004	17.90	18.10	17.64	18.04	4,177,094	+0.08(+0.42%)
Oct 26, 2004	17.50	17.97	17.49	17.97	4,963,265	+0.59(+3.39%)
Oct 25, 2004	17.32	17.48	17.17	17.38	3,589,690	+0.13(+0.77%)
Oct 22, 2004	17.38	17.52	17.25	17.25	4,390,695	-0.07(-0.40%)
Oct 21, 2004	17.14	17.35	17.05	17.32	4,166,216	+0.09(+0.51%)
Oct 20, 2004	16.91	17.25	16.85	17.23	5,348,935	+0.28(+1.65%)
Oct 19, 2004	17.38	17.41	16.93	16.95	5,381,568	-0.43(-2.48%)
Oct 18, 2004	17.20	17.44	17.10	17.38	3,453,222	+0.13(+0.77%)
Oct 15, 2004	17.38	17.38	17.00	17.25	6,589,998	-0.11(-0.65%)
Oct 14, 2004	17.61	17.76	17.30	17.36	5,789,982	-0.31(-1.73%)
Oct 13, 2004	17.90	17.91	17.65	17.67	3,088,320	-0.22(-1.20%)
Oct 12, 2004	17.94	17.97	17.84	17.88	4,251,261	-0.06(-0.32%)
Oct 11, 2004	17.84	17.99	17.79	17.94	6,112,362	+0.17(+0.96%)
Oct 08, 2004	17.78	17.86	17.71	17.77	5,726,693	+0.06(+0.33%)
Oct 07, 2004	18.02	18.02	17.70	17.71	5,432,002	-0.26(-1.47%)
Oct 06, 2004	17.97	18.06	17.86	17.97	4,063,371	+0.07(+0.39%)
Oct 05, 2004	18.06	18.06	17.90	17.90	4,648,797	-0.12(-0.64%)
Oct 04, 2004	17.90	18.05	17.87	18.02	7,195,202	+0.20(+1.11%)
Oct 01, 2004	17.82	18.10	17.70	17.82	6,231,029	+0.08(+0.43%)
Sep 30, 2004	17.76	17.81	17.63	17.75	6,527,698	+0.00(+0.02%)
Sep 29, 2004	17.75	17.75	17.61	17.74	2,431,693	+0.02(+0.09%)
Sep 28, 2004	17.60	17.76	17.60	17.73	3,024,042	+0.17(+0.98%)
Sep 27, 2004	17.70	17.71	17.51	17.56	2,958,774	-0.15(-0.82%)
Sep 24, 2004	17.67	17.79	17.64	17.70	3,209,954	+0.00(+0.02%)
Sep 23, 2004	17.87	17.88	17.69	17.70	3,354,333	-0.12(-0.70%)
Sep 22, 2004	17.96	17.97	17.72	17.82	3,525,412	-0.19(-1.03%)
Sep 21, 2004	17.93	18.04	17.85	18.01	3,446,300	+0.09(+0.47%)
Sep 20, 2004	18.05	18.05	17.90	17.92	3,308,843	-0.13(-0.72%)
Sep 17, 2004	18.07	18.18	18.02	18.05	4,106,882	+0.12(+0.64%)
Sep 16, 2004	17.96	18.04	17.87	17.94	4,107,871	+0.02(+0.10%)
Sep 15, 2004	18.11	18.19	17.88	17.92	4,494,529	-0.06(-0.32%)
Sep 14, 2004	17.87	18.02	17.85	17.98	3,678,690	+0.17(+0.95%)
Sep 13, 2004	17.72	17.90	17.69	17.81	3,255,443	+0.05(+0.31%)
Sep 10, 2004	17.64	17.76	17.56	17.75	2,880,652	+0.08(+0.46%)
Sep 09, 2004	17.64	17.74	17.55	17.67	3,587,712	+0.07(+0.38%)
Sep 08, 2004	17.77	17.78	17.60	17.60	2,968,663	-0.17(-0.94%)
Sep 07, 2004	17.43	17.78	17.43	17.77	3,754,835	+0.39(+2.22%)
Sep 03, 2004	17.41	17.50	17.34	17.39	2,868,785	+0.00(+0.00%)
Sep 02, 2004	17.16	17.41	17.06	17.39	1,729,578	+0.26(+1.54%)
Sep 01, 2004	17.29	17.29	17.02	17.12	3,342,466	-0.11(-0.63%)
Aug 31, 2004	16.99	17.23	16.99	17.23	3,853,725	+0.28(+1.66%)
Aug 30, 2004	16.96	16.98	16.78	16.95	3,466,078	-0.09(-0.53%)
Aug 27, 2004	17.09	17.14	17.02	17.04	2,307,092	-0.04(-0.21%)
Aug 26, 2004	17.06	17.09	16.98	17.08	1,739,466	-0.03(-0.20%)
Aug 25, 2004	16.99	17.12	16.92	17.11	1,943,179	+0.14(+0.80%)
Aug 24, 2004	17.05	17.09	16.93	16.97	2,507,838	-0.04(-0.25%)
Aug 23, 2004	17.18	17.26	16.98	17.02	2,209,192	-0.15(-0.90%)
Aug 20, 2004	17.02	17.17	16.96	17.17	1,828,467	+0.18(+1.07%)
Aug 19, 2004	16.90	17.00	16.88	16.99	1,716,722	+11.43(+205.62%)
Aug 16, 2004	5.422	5.568	5.402	5.559	885,061	+0.14(+2.52%)
Aug 13, 2004	5.466	5.478	5.395	5.422	1,310,616	-0.04(-0.70%)
Aug 12, 2004	5.506	5.526	5.452	5.461	648,056	-0.06(-1.17%)
Aug 11, 2004	5.515	5.533	5.473	5.525	624,652	+0.00(+0.07%)
Aug 10, 2004	5.496	5.528	5.495	5.521	920,331	+0.04(+0.78%)
Aug 09, 2004	5.466	5.500	5.449	5.479	891,983	+0.02(+0.30%)
Aug 06, 2004	5.552	5.555	5.443	5.463	1,161,292	-0.11(-1.89%)
Aug 05, 2004	5.673	5.678	5.548	5.568	1,299,738	-0.12(-2.13%)
Aug 04, 2004	5.703	5.734	5.669	5.689	896,928	-0.03(-0.51%)
Aug 03, 2004	5.724	5.748	5.698	5.718	1,025,484	-0.00(-0.02%)

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.