Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.41	19.63	19.31	19.63	6,163,683	+0.08(+0.41%)
Oct 28, 2004	19.50	19.59	19.43	19.54	5,435,739	-0.11(-0.55%)
Oct 27, 2004	19.30	19.66	19.26	19.65	5,491,883	+0.22(+1.11%)
Oct 26, 2004	19.12	19.44	18.99	19.44	5,605,954	+0.33(+1.73%)
Oct 25, 2004	19.08	19.22	18.92	19.11	5,412,568	-0.09(-0.49%)
Oct 22, 2004	19.17	19.36	19.13	19.20	5,960,643	+0.00(+0.00%)
Oct 21, 2004	19.39	19.52	19.03	19.20	5,998,369	-0.19(-0.97%)
Oct 20, 2004	19.35	19.42	19.09	19.39	7,751,762	-0.13(-0.69%)
Oct 19, 2004	19.67	19.85	19.40	19.52	10,415,790	-0.13(-0.69%)
Oct 18, 2004	19.41	19.85	19.39	19.66	8,084,914	+0.14(+0.72%)
Oct 15, 2004	19.69	19.85	19.50	19.52	7,916,035	-0.06(-0.31%)
Oct 14, 2004	19.29	19.65	19.29	19.58	9,433,860	+0.15(+0.76%)
Oct 13, 2004	19.05	19.44	18.89	19.43	18,053,778	+0.88(+4.76%)
Oct 12, 2004	18.50	18.64	18.39	18.55	5,813,004	-0.09(-0.47%)
Oct 11, 2004	18.80	18.87	18.58	18.64	4,497,626	-0.18(-0.93%)
Oct 08, 2004	18.81	18.97	18.78	18.81	5,383,457	+0.01(+0.04%)
Oct 07, 2004	18.96	19.15	18.77	18.80	8,731,760	+0.06(+0.32%)
Oct 06, 2004	18.78	18.79	18.49	18.74	8,884,895	-0.07(-0.36%)
Oct 05, 2004	18.82	18.84	18.70	18.81	3,753,938	-0.04(-0.21%)
Oct 04, 2004	18.95	19.03	18.78	18.85	7,166,852	-0.09(-0.50%)
Oct 01, 2004	18.85	19.02	18.80	18.95	6,288,002	+0.07(+0.39%)
Sep 30, 2004	18.71	18.94	18.66	18.87	6,223,837	+0.09(+0.50%)
Sep 29, 2004	18.68	18.82	18.62	18.78	4,910,241	-0.05(-0.25%)
Sep 28, 2004	18.70	18.87	18.67	18.82	5,287,061	+0.01(+0.07%)
Sep 27, 2004	18.48	18.89	18.46	18.81	7,712,104	+0.23(+1.23%)
Sep 24, 2004	18.33	18.67	18.33	18.58	5,556,345	+0.31(+1.69%)
Sep 23, 2004	18.25	18.50	18.23	18.27	5,780,773	+0.09(+0.48%)
Sep 22, 2004	18.56	18.56	18.14	18.18	9,021,987	-0.51(-2.74%)
Sep 21, 2004	18.51	18.74	18.47	18.70	4,510,993	+0.20(+1.09%)
Sep 20, 2004	18.60	18.84	18.46	18.49	5,861,722	-0.13(-0.72%)
Sep 17, 2004	18.68	18.70	18.56	18.63	4,519,905	+0.05(+0.29%)
Sep 16, 2004	18.48	18.68	18.48	18.58	3,473,365	+0.04(+0.22%)
Sep 15, 2004	18.58	18.63	18.46	18.54	4,535,352	-0.05(-0.25%)
Sep 14, 2004	18.31	18.66	18.21	18.58	6,680,566	+0.29(+1.58%)
Sep 13, 2004	18.10	18.29	18.10	18.29	6,179,872	+0.08(+0.44%)
Sep 10, 2004	18.33	18.38	18.16	18.21	6,327,957	-0.26(-1.42%)
Sep 09, 2004	18.68	18.80	18.43	18.47	6,993,221	-0.04(-0.22%)
Sep 08, 2004	18.75	18.84	18.50	18.51	7,470,595	+0.08(+0.44%)
Sep 07, 2004	18.68	18.70	18.25	18.43	6,696,162	-0.26(-1.37%)
Sep 03, 2004	18.45	18.78	18.45	18.69	3,636,302	+0.18(+0.98%)
Sep 02, 2004	18.30	18.54	18.18	18.51	3,973,762	+0.20(+1.10%)
Sep 01, 2004	18.20	18.34	18.08	18.31	3,357,958	+0.11(+0.63%)
Aug 31, 2004	18.18	18.24	17.95	18.19	3,785,575	+0.01(+0.07%)
Aug 30, 2004	18.21	18.42	18.18	18.18	2,220,221	-0.11(-0.63%)
Aug 27, 2004	18.23	18.37	18.16	18.29	2,780,326	+0.05(+0.26%)
Aug 26, 2004	18.18	18.37	18.14	18.25	3,462,077	+0.10(+0.56%)
Aug 25, 2004	18.07	18.18	17.88	18.14	4,287,308	+0.05(+0.30%)
Aug 24, 2004	17.91	18.21	17.91	18.09	3,251,313	+0.15(+0.86%)
Aug 23, 2004	18.23	18.30	17.94	17.94	2,773,494	-0.29(-1.59%)
Aug 20, 2004	17.81	18.23	17.81	18.23	4,561,196	+0.32(+1.77%)
Aug 19, 2004	17.81	18.00	17.77	17.91	2,968,364	+0.08(+0.45%)
Aug 18, 2004	17.75	18.00	17.69	17.83	4,046,838	+0.07(+0.42%)
Aug 17, 2004	17.37	17.80	17.30	17.75	5,464,405	+0.42(+2.41%)
Aug 16, 2004	17.30	17.47	17.26	17.34	5,583,080	-0.04(-0.23%)
Aug 13, 2004	17.40	17.54	17.30	17.38	4,089,318	-0.03(-0.15%)
Aug 12, 2004	17.63	17.75	17.38	17.40	6,246,562	-0.34(-1.90%)
Aug 11, 2004	17.96	17.97	17.61	17.74	5,733,838	-0.26(-1.46%)
Aug 10, 2004	17.76	18.01	17.62	18.00	4,767,504	+0.39(+2.22%)
Aug 09, 2004	17.69	17.95	17.59	17.61	4,718,786	-0.12(-0.68%)
Aug 06, 2004	17.90	18.03	17.67	17.73	7,118,580	-0.36(-2.01%)
Aug 05, 2004	18.28	18.38	18.04	18.10	4,074,762	-0.19(-1.03%)
Aug 04, 2004	18.23	18.31	17.90	18.29	4,920,490	-0.06(-0.33%)
Aug 03, 2004	18.51	18.58	18.23	18.35	4,017,132	-0.14(-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.