Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.35	18.55	18.25	18.55	6,520,072	+0.08(+0.41%)
Oct 28, 2004	18.43	18.52	18.37	18.48	5,750,038	-0.10(-0.55%)
Oct 27, 2004	18.25	18.58	18.21	18.58	5,809,429	+0.20(+1.11%)
Oct 26, 2004	18.08	18.38	17.95	18.37	5,930,095	+0.31(+1.73%)
Oct 25, 2004	18.04	18.17	17.88	18.06	5,725,528	-0.09(-0.49%)
Oct 22, 2004	18.12	18.30	18.09	18.15	6,305,292	+0.00(+0.00%)
Oct 21, 2004	18.33	18.45	17.99	18.15	6,345,200	-0.18(-0.97%)
Oct 20, 2004	18.29	18.36	18.04	18.33	8,199,975	-0.13(-0.69%)
Oct 19, 2004	18.59	18.77	18.34	18.46	11,018,040	-0.13(-0.68%)
Oct 18, 2004	18.35	18.76	18.33	18.58	8,552,391	+0.13(+0.72%)
Oct 15, 2004	18.61	18.77	18.43	18.45	8,373,748	-0.06(-0.31%)
Oct 14, 2004	18.23	18.58	18.23	18.51	9,979,334	+0.14(+0.76%)
Oct 13, 2004	18.01	18.38	17.85	18.37	19,097,662	+0.83(+4.76%)
Oct 12, 2004	17.49	17.62	17.38	17.53	6,149,117	-0.08(-0.47%)
Oct 11, 2004	17.78	17.84	17.56	17.62	4,757,682	-0.17(-0.93%)
Oct 08, 2004	17.78	17.94	17.76	17.78	5,694,733	+0.01(+0.04%)
Oct 07, 2004	17.92	18.11	17.74	17.78	9,236,639	+0.06(+0.32%)
Oct 06, 2004	17.76	17.76	17.48	17.72	9,398,627	-0.06(-0.36%)
Oct 05, 2004	17.80	17.81	17.67	17.78	3,970,994	-0.04(-0.21%)
Oct 04, 2004	17.91	17.99	17.76	17.82	7,581,246	-0.09(-0.50%)
Oct 01, 2004	17.82	17.98	17.77	17.91	6,651,580	+0.07(+0.39%)
Sep 30, 2004	17.69	17.90	17.64	17.84	6,583,705	+0.09(+0.50%)
Sep 29, 2004	17.66	17.80	17.60	17.75	5,194,156	-0.04(-0.25%)
Sep 28, 2004	17.68	17.84	17.65	17.80	5,592,763	+0.01(+0.07%)
Sep 27, 2004	17.47	17.86	17.45	17.78	8,158,025	+0.22(+1.23%)
Sep 24, 2004	17.32	17.65	17.32	17.57	5,877,618	+0.29(+1.69%)
Sep 23, 2004	17.25	17.49	17.23	17.27	6,115,023	+0.08(+0.48%)
Sep 22, 2004	17.54	17.55	17.15	17.19	9,543,647	-0.48(-2.74%)
Sep 21, 2004	17.50	17.72	17.46	17.67	4,771,823	+0.19(+1.09%)
Sep 20, 2004	17.59	17.81	17.45	17.48	6,200,652	-0.13(-0.72%)
Sep 17, 2004	17.66	17.68	17.54	17.61	4,781,250	+0.05(+0.29%)
Sep 16, 2004	17.47	17.66	17.47	17.56	3,674,198	+0.04(+0.22%)
Sep 15, 2004	17.57	17.61	17.45	17.52	4,797,590	-0.04(-0.25%)
Sep 14, 2004	17.31	17.64	17.21	17.57	7,066,842	+0.27(+1.58%)
Sep 13, 2004	17.11	17.29	17.11	17.29	6,537,198	+0.08(+0.44%)
Sep 10, 2004	17.33	17.38	17.17	17.22	6,693,845	-0.25(-1.42%)
Sep 09, 2004	17.66	17.77	17.42	17.46	7,397,575	-0.04(-0.22%)
Sep 08, 2004	17.73	17.81	17.49	17.50	7,902,551	+0.08(+0.44%)
Sep 07, 2004	17.66	17.67	17.25	17.43	7,083,339	-0.24(-1.37%)
Sep 03, 2004	17.44	17.76	17.44	17.67	3,846,556	+0.17(+0.98%)
Sep 02, 2004	17.30	17.52	17.19	17.50	4,203,528	+0.19(+1.10%)
Sep 01, 2004	17.20	17.34	17.10	17.31	3,552,118	+0.11(+0.63%)
Aug 31, 2004	17.18	17.24	16.97	17.20	4,004,460	+0.01(+0.07%)
Aug 30, 2004	17.22	17.41	17.18	17.18	2,348,596	-0.11(-0.63%)
Aug 27, 2004	17.23	17.36	17.17	17.29	2,941,087	+0.04(+0.26%)
Aug 26, 2004	17.18	17.37	17.15	17.25	3,662,257	+0.10(+0.56%)
Aug 25, 2004	17.08	17.18	16.90	17.15	4,535,204	+0.05(+0.30%)
Aug 24, 2004	16.93	17.21	16.93	17.10	3,439,307	+0.15(+0.86%)
Aug 23, 2004	17.23	17.30	16.96	16.96	2,933,859	-0.27(-1.59%)
Aug 20, 2004	16.84	17.23	16.84	17.23	4,824,929	+0.30(+1.77%)
Aug 19, 2004	16.84	17.02	16.80	16.93	3,139,998	+0.08(+0.45%)
Aug 18, 2004	16.78	17.02	16.72	16.85	4,280,830	+0.07(+0.42%)
Aug 17, 2004	16.42	16.83	16.36	16.78	5,780,362	+0.39(+2.41%)
Aug 16, 2004	16.36	16.52	16.32	16.39	5,905,899	-0.04(-0.23%)
Aug 13, 2004	16.45	16.58	16.35	16.43	4,325,766	-0.03(-0.15%)
Aug 12, 2004	16.66	16.78	16.43	16.45	6,607,744	-0.32(-1.90%)
Aug 11, 2004	16.98	16.99	16.64	16.77	6,065,374	-0.25(-1.46%)
Aug 10, 2004	16.79	17.03	16.66	17.02	5,043,165	+0.37(+2.22%)
Aug 09, 2004	16.73	16.97	16.63	16.65	4,991,631	-0.11(-0.68%)
Aug 06, 2004	16.92	17.04	16.70	16.76	7,530,182	-0.34(-2.01%)
Aug 05, 2004	17.28	17.38	17.05	17.11	4,310,368	-0.18(-1.03%)
Aug 04, 2004	17.24	17.31	16.92	17.29	5,204,997	-0.06(-0.33%)
Aug 03, 2004	17.50	17.56	17.24	17.34	4,249,407	-0.13(-0.76%)

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.