Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.95	19.10	18.95	19.06	2,832,949	+0.04(+0.21%)
Oct 28, 2004	19.01	19.12	18.88	19.02	3,024,749	-0.15(-0.80%)
Oct 27, 2004	19.00	19.26	18.96	19.17	2,640,704	+0.31(+1.67%)
Oct 26, 2004	18.68	18.87	18.64	18.85	3,111,082	+0.20(+1.06%)
Oct 25, 2004	18.73	18.83	18.56	18.66	1,831,003	-0.05(-0.26%)
Oct 22, 2004	18.87	18.87	18.67	18.71	2,344,325	-0.26(-1.37%)
Oct 21, 2004	18.96	18.99	18.78	18.97	2,777,767	+0.05(+0.26%)
Oct 20, 2004	18.90	18.99	18.86	18.92	2,471,154	+0.06(+0.33%)
Oct 19, 2004	18.93	19.02	18.81	18.85	3,950,153	+0.18(+0.96%)
Oct 18, 2004	18.51	18.67	18.50	18.67	2,726,591	+0.04(+0.19%)
Oct 15, 2004	18.67	18.75	18.54	18.64	2,433,328	+0.14(+0.78%)
Oct 14, 2004	18.53	18.57	18.48	18.49	2,297,599	-0.13(-0.72%)
Oct 13, 2004	18.82	18.82	18.61	18.63	1,856,147	-0.24(-1.26%)
Oct 12, 2004	18.57	18.93	18.57	18.87	2,003,223	-0.00(-0.02%)
Oct 11, 2004	18.88	18.93	18.78	18.87	2,340,543	-0.10(-0.52%)
Oct 08, 2004	18.94	19.10	18.93	18.97	2,331,865	+0.14(+0.74%)
Oct 07, 2004	18.97	18.97	18.61	18.83	6,507,640	-0.52(-2.67%)
Oct 06, 2004	19.40	19.42	19.28	19.35	3,325,133	-0.27(-1.35%)
Oct 05, 2004	19.61	19.66	19.51	19.61	2,409,742	+0.12(+0.62%)
Oct 04, 2004	19.41	19.55	19.39	19.49	1,750,234	-0.29(-1.45%)
Oct 01, 2004	19.67	19.89	19.64	19.78	2,052,842	+0.13(+0.64%)
Sep 30, 2004	19.63	19.75	19.49	19.65	4,326,633	-0.05(-0.25%)
Sep 29, 2004	19.51	19.73	19.46	19.70	2,002,111	+0.23(+1.20%)
Sep 28, 2004	19.45	19.53	19.40	19.47	2,941,532	+0.22(+1.14%)
Sep 27, 2004	19.17	19.33	19.17	19.25	2,806,471	-0.09(-0.46%)
Sep 24, 2004	19.33	19.43	19.31	19.34	3,003,166	+0.06(+0.30%)
Sep 23, 2004	19.33	19.36	19.19	19.28	2,388,159	-0.00(-0.02%)
Sep 22, 2004	19.34	19.38	19.26	19.28	3,184,064	-0.17(-0.85%)
Sep 21, 2004	19.31	19.47	19.29	19.45	2,207,706	+0.18(+0.93%)
Sep 20, 2004	19.26	19.37	19.26	19.27	2,442,451	-0.06(-0.33%)
Sep 17, 2004	19.33	19.42	19.30	19.33	2,964,895	+0.13(+0.68%)
Sep 16, 2004	19.04	19.22	19.04	19.20	2,227,287	+0.10(+0.54%)
Sep 15, 2004	19.16	19.16	18.92	19.10	3,912,994	-0.16(-0.84%)
Sep 14, 2004	19.28	19.37	19.22	19.26	3,903,427	+0.32(+1.68%)
Sep 13, 2004	18.83	19.05	18.82	18.94	2,308,947	+0.22(+1.18%)
Sep 10, 2004	18.70	18.76	18.66	18.72	2,141,845	+0.07(+0.39%)
Sep 09, 2004	18.59	18.69	18.54	18.65	2,821,156	+0.15(+0.83%)
Sep 08, 2004	18.31	18.55	18.31	18.50	1,455,190	+0.22(+1.18%)
Sep 07, 2004	18.28	18.32	18.19	18.28	2,935,747	-0.31(-1.67%)
Sep 03, 2004	18.44	18.63	18.44	18.59	1,453,188	-0.09(-0.51%)
Sep 02, 2004	18.40	18.69	18.38	18.69	1,675,917	+0.14(+0.78%)
Sep 01, 2004	18.45	18.57	18.36	18.54	1,807,640	+0.05(+0.29%)
Aug 31, 2004	18.44	18.54	18.39	18.49	2,203,034	+0.05(+0.29%)
Aug 30, 2004	18.57	18.58	18.42	18.44	1,410,912	-0.13(-0.70%)
Aug 27, 2004	18.64	18.65	18.55	18.57	1,993,878	+0.17(+0.90%)
Aug 26, 2004	18.21	18.41	18.19	18.40	3,283,302	+0.30(+1.64%)
Aug 25, 2004	17.96	18.12	17.91	18.10	2,450,016	+0.31(+1.74%)
Aug 24, 2004	17.89	17.90	17.72	17.79	2,456,691	-0.11(-0.60%)
Aug 23, 2004	17.93	17.99	17.84	17.90	3,145,125	+0.06(+0.35%)
Aug 20, 2004	17.73	17.85	17.72	17.84	1,770,927	-0.00(-0.03%)
Aug 19, 2004	17.79	17.93	17.75	17.84	2,317,847	+0.12(+0.68%)
Aug 18, 2004	17.45	17.76	17.44	17.72	3,206,092	+0.17(+0.95%)
Aug 17, 2004	17.69	17.74	17.53	17.55	2,168,323	-0.29(-1.61%)
Aug 16, 2004	17.61	17.91	17.59	17.84	1,751,791	+0.30(+1.69%)
Aug 13, 2004	17.73	17.77	17.53	17.55	2,151,635	-0.09(-0.54%)
Aug 12, 2004	17.73	17.80	17.62	17.64	1,655,001	-0.13(-0.71%)
Aug 11, 2004	17.62	17.80	17.55	17.77	3,566,997	-0.10(-0.58%)
Aug 10, 2004	17.77	17.91	17.73	17.87	3,085,494	-0.04(-0.25%)
Aug 09, 2004	17.72	17.95	17.63	17.91	4,880,229	-0.07(-0.37%)
Aug 06, 2004	17.93	18.04	17.86	17.98	2,680,977	-0.08(-0.42%)
Aug 05, 2004	18.20	18.22	18.06	18.06	1,828,778	-0.36(-1.95%)
Aug 04, 2004	18.15	18.42	18.13	18.42	1,239,137	+0.03(+0.17%)
Aug 03, 2004	18.44	18.54	18.34	18.39	1,573,564	-0.13(-0.73%)

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.