Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.98	19.19	18.98	19.18	975,966	+0.27(+1.45%)
Oct 28, 2004	18.91	19.00	18.69	18.91	4,149,601	-0.25(-1.28%)
Oct 27, 2004	18.99	19.16	18.83	19.15	5,904,179	+0.22(+1.15%)
Oct 26, 2004	18.78	18.94	18.67	18.93	1,217,148	+0.18(+0.97%)
Oct 25, 2004	18.55	18.80	18.55	18.75	1,745,613	+0.18(+0.98%)
Oct 22, 2004	18.68	18.91	18.56	18.57	1,861,864	-0.12(-0.64%)
Oct 21, 2004	18.50	18.76	18.46	18.69	1,708,475	+0.13(+0.72%)
Oct 20, 2004	18.45	18.62	18.43	18.55	1,535,308	+0.13(+0.69%)
Oct 19, 2004	18.93	18.95	18.43	18.43	2,514,548	-0.45(-2.38%)
Oct 18, 2004	18.83	18.98	18.78	18.88	709,030	-0.05(-0.26%)
Oct 15, 2004	18.87	19.03	18.82	18.93	311,615	+0.18(+0.94%)
Oct 14, 2004	18.76	18.87	18.73	18.75	715,433	-0.04(-0.19%)
Oct 13, 2004	19.14	19.22	18.62	18.79	3,745,213	-0.44(-2.27%)
Oct 12, 2004	19.28	19.33	19.11	19.22	566,456	-0.21(-1.09%)
Oct 11, 2004	19.47	19.54	19.39	19.43	1,100,328	+0.00(+0.00%)
Oct 08, 2004	19.54	19.64	19.36	19.43	963,729	-0.11(-0.58%)
Oct 07, 2004	19.78	19.80	19.54	19.54	2,655,557	-0.25(-1.28%)
Oct 06, 2004	19.47	19.80	19.47	19.80	1,516,953	+0.32(+1.62%)
Oct 05, 2004	19.45	19.50	19.37	19.48	1,863,856	-0.03(-0.14%)
Oct 04, 2004	19.51	19.61	19.43	19.51	1,485,649	+0.04(+0.22%)
Oct 01, 2004	19.32	19.49	19.32	19.47	1,760,126	+0.11(+0.54%)
Sep 30, 2004	19.14	19.38	19.08	19.36	1,553,521	+0.27(+1.44%)
Sep 29, 2004	19.05	19.10	18.95	19.09	1,181,433	+0.09(+0.48%)
Sep 28, 2004	18.69	19.01	18.64	19.00	2,455,924	+0.46(+2.46%)
Sep 27, 2004	18.55	18.64	18.46	18.54	264,374	-0.02(-0.11%)
Sep 24, 2004	18.38	18.63	18.38	18.56	2,336,401	+0.16(+0.88%)
Sep 23, 2004	18.59	18.59	18.39	18.40	5,498,510	-0.16(-0.87%)
Sep 22, 2004	18.73	18.73	18.56	18.56	689,679	-0.16(-0.86%)
Sep 21, 2004	18.79	18.79	18.62	18.72	1,200,784	+0.08(+0.45%)
Sep 20, 2004	18.55	18.78	18.55	18.64	1,717,012	+0.02(+0.11%)
Sep 17, 2004	18.69	18.80	18.60	18.62	2,199,375	-0.17(-0.90%)
Sep 16, 2004	18.71	18.84	18.71	18.79	563,041	+0.08(+0.41%)
Sep 15, 2004	18.73	18.79	18.64	18.71	470,552	-0.08(-0.41%)
Sep 14, 2004	18.76	18.80	18.61	18.79	2,513,694	-0.02(-0.11%)
Sep 13, 2004	18.85	18.92	18.77	18.81	300,374	-0.02(-0.11%)
Sep 10, 2004	18.98	18.98	18.72	18.83	747,876	-0.18(-0.96%)
Sep 09, 2004	18.99	19.05	18.95	19.01	594,629	+0.06(+0.33%)
Sep 08, 2004	19.12	19.12	18.91	18.95	638,881	-0.22(-1.14%)
Sep 07, 2004	19.02	19.19	19.02	19.17	1,175,315	+0.17(+0.89%)
Sep 03, 2004	18.98	19.05	18.98	19.00	2,023,363	-0.04(-0.22%)
Sep 02, 2004	18.77	19.07	18.77	19.04	581,112	+0.26(+1.38%)
Sep 01, 2004	18.66	18.87	18.66	18.78	514,093	+0.08(+0.41%)
Aug 31, 2004	18.64	18.76	18.57	18.70	395,281	+0.06(+0.30%)
Aug 30, 2004	18.83	18.91	18.64	18.64	556,496	-0.16(-0.86%)
Aug 27, 2004	18.75	18.86	18.72	18.81	175,016	+0.02(+0.11%)
Aug 26, 2004	18.60	18.81	18.60	18.79	1,095,348	+0.10(+0.53%)
Aug 25, 2004	18.48	18.70	18.33	18.69	831,257	+0.20(+1.10%)
Aug 24, 2004	18.45	18.57	18.39	18.48	846,340	+0.05(+0.27%)
Aug 23, 2004	18.64	18.64	18.41	18.43	899,414	-0.15(-0.83%)
Aug 20, 2004	18.43	18.66	18.43	18.59	1,513,680	+0.15(+0.80%)
Aug 19, 2004	18.41	18.48	18.34	18.44	404,103	+0.03(+0.15%)
Aug 18, 2004	18.24	18.41	18.10	18.41	353,590	+0.16(+0.89%)
Aug 17, 2004	18.12	18.35	18.12	18.25	1,569,458	+0.10(+0.54%)
Aug 16, 2004	17.71	18.16	17.71	18.15	2,773,373	+0.49(+2.79%)
Aug 13, 2004	17.72	17.78	17.56	17.66	590,645	-0.06(-0.36%)
Aug 12, 2004	17.94	17.94	17.69	17.72	2,419,783	-0.25(-1.37%)
Aug 11, 2004	17.97	18.01	17.74	17.97	1,915,791	-0.06(-0.35%)
Aug 10, 2004	17.82	18.03	17.79	18.03	2,194,253	+0.29(+1.62%)
Aug 09, 2004	17.57	17.78	17.57	17.75	1,759,699	+0.11(+0.64%)
Aug 06, 2004	17.80	17.95	17.57	17.63	2,298,267	-0.32(-1.80%)
Aug 05, 2004	18.34	18.41	17.95	17.96	2,902,430	-0.39(-2.14%)
Aug 04, 2004	18.27	18.43	18.14	18.35	1,132,058	+0.03(+0.15%)
Aug 03, 2004	18.48	18.48	18.24	18.32	878,071	-0.18(-0.99%)

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.