Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.39	19.47	19.30	19.30	113,819	-0.13(-0.65%)
Oct 28, 2004	19.39	19.42	19.22	19.42	93,689	-0.07(-0.36%)
Oct 27, 2004	19.01	19.49	19.01	19.49	151,801	+0.39(+2.03%)
Oct 26, 2004	18.77	19.18	18.72	19.11	133,697	+0.41(+2.20%)
Oct 25, 2004	18.85	18.97	18.70	18.70	146,231	-0.19(-1.00%)
Oct 22, 2004	19.00	19.00	18.77	18.89	141,673	-0.06(-0.33%)
Oct 21, 2004	18.76	18.95	18.63	18.95	165,602	+0.22(+1.18%)
Oct 20, 2004	18.60	18.79	18.55	18.73	124,201	+0.00(+0.00%)
Oct 19, 2004	18.64	18.77	18.60	18.73	96,601	+0.13(+0.68%)
Oct 18, 2004	18.60	18.77	18.59	18.60	114,959	-0.05(-0.25%)
Oct 15, 2004	18.58	18.92	18.55	18.65	110,401	+0.08(+0.42%)
Oct 14, 2004	18.60	18.67	18.52	18.57	59,505	-0.07(-0.38%)
Oct 13, 2004	18.96	18.96	18.55	18.64	93,436	-0.29(-1.54%)
Oct 12, 2004	18.87	18.96	18.78	18.93	62,923	+0.06(+0.33%)
Oct 11, 2004	18.89	18.95	18.81	18.87	36,209	+0.02(+0.13%)
Oct 08, 2004	18.68	18.93	18.68	18.85	103,184	+0.12(+0.63%)
Oct 07, 2004	19.07	19.07	18.73	18.73	117,997	-0.36(-1.90%)
Oct 06, 2004	18.72	19.09	18.72	19.09	182,187	+0.24(+1.30%)
Oct 05, 2004	18.92	18.99	18.82	18.85	195,734	-0.11(-0.58%)
Oct 04, 2004	19.04	19.07	18.91	18.96	58,492	+0.00(+0.00%)
Oct 01, 2004	18.80	19.07	18.80	18.96	139,267	+0.04(+0.21%)
Sep 30, 2004	18.79	18.92	18.70	18.92	83,940	+0.13(+0.67%)
Sep 29, 2004	18.64	18.79	18.59	18.79	92,803	+0.15(+0.81%)
Sep 28, 2004	18.28	18.64	18.28	18.64	136,735	+0.32(+1.77%)
Sep 27, 2004	18.43	18.49	18.29	18.32	88,878	-0.12(-0.64%)
Sep 24, 2004	18.56	18.60	18.43	18.43	76,217	-0.05(-0.26%)
Sep 23, 2004	18.56	18.64	18.48	18.48	104,071	-0.12(-0.64%)
Sep 22, 2004	18.78	18.79	18.55	18.60	116,731	-0.26(-1.38%)
Sep 21, 2004	18.87	18.91	18.74	18.86	88,371	+0.07(+0.38%)
Sep 20, 2004	18.80	18.88	18.77	18.79	77,989	-0.16(-0.83%)
Sep 17, 2004	19.07	19.07	18.79	18.95	227,006	-0.01(-0.04%)
Sep 16, 2004	18.64	18.96	18.64	18.96	95,208	+0.35(+1.87%)
Sep 15, 2004	18.70	18.70	18.51	18.61	65,202	-0.08(-0.42%)
Sep 14, 2004	18.68	18.77	18.58	18.69	99,766	-0.06(-0.30%)
Sep 13, 2004	18.63	18.80	18.63	18.74	105,970	+0.09(+0.47%)
Sep 10, 2004	18.48	18.70	18.40	18.66	72,039	+0.08(+0.42%)
Sep 09, 2004	18.35	18.59	18.35	18.58	167,121	+0.23(+1.25%)
Sep 08, 2004	18.44	18.53	18.35	18.35	137,115	-0.15(-0.81%)
Sep 07, 2004	18.52	18.56	18.43	18.50	117,618	-0.02(-0.13%)
Sep 03, 2004	18.76	18.77	18.51	18.52	144,838	-0.24(-1.26%)
Sep 02, 2004	18.80	18.80	18.63	18.76	140,027	-0.03(-0.17%)
Sep 01, 2004	18.64	18.80	18.56	18.79	257,898	+0.15(+0.81%)
Aug 31, 2004	18.39	18.66	18.36	18.64	93,562	+0.16(+0.85%)
Aug 30, 2004	18.54	18.59	18.38	18.48	59,885	-0.13(-0.72%)
Aug 27, 2004	18.48	18.62	18.45	18.62	60,391	+0.17(+0.94%)
Aug 26, 2004	18.55	18.55	18.38	18.44	47,984	-0.09(-0.47%)
Aug 25, 2004	18.39	18.55	18.33	18.53	84,446	+0.09(+0.47%)
Aug 24, 2004	18.41	18.44	18.28	18.44	65,835	+0.11(+0.60%)
Aug 23, 2004	18.53	18.62	18.33	18.33	99,006	-0.12(-0.64%)
Aug 20, 2004	18.36	18.50	18.36	18.45	120,783	+0.02(+0.13%)
Aug 19, 2004	18.40	18.52	18.40	18.43	112,427	-0.02(-0.13%)
Aug 18, 2004	18.28	18.49	18.24	18.45	134,709	+0.06(+0.34%)
Aug 17, 2004	18.59	18.71	18.35	18.39	86,092	-0.22(-1.19%)
Aug 16, 2004	18.35	18.67	18.35	18.61	84,573	+0.28(+1.55%)
Aug 13, 2004	18.36	18.44	18.27	18.32	90,903	+0.03(+0.17%)
Aug 12, 2004	18.56	18.56	18.21	18.29	100,399	-0.35(-1.86%)
Aug 11, 2004	18.48	18.70	18.28	18.64	89,637	+0.09(+0.47%)
Aug 10, 2004	18.22	18.55	18.22	18.55	75,078	+0.33(+1.82%)
Aug 09, 2004	18.06	18.22	18.06	18.22	107,109	+0.16(+0.87%)
Aug 06, 2004	18.17	18.35	18.06	18.06	103,058	-0.18(-1.00%)
Aug 05, 2004	18.36	18.47	18.17	18.25	115,085	-0.11(-0.60%)
Aug 04, 2004	18.24	18.56	18.12	18.36	138,128	+0.06(+0.30%)
Aug 03, 2004	18.68	18.68	18.27	18.30	203,964	-0.43(-2.32%)

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.