Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.99	18.06	17.84	18.01	475,433	-0.34(-1.86%)
Oct 28, 2004	18.32	18.50	18.32	18.36	374,305	+0.34(+1.89%)
Oct 27, 2004	17.80	18.06	17.69	18.01	304,325	+0.36(+2.06%)
Oct 26, 2004	17.54	17.70	17.47	17.65	214,659	+0.01(+0.04%)
Oct 25, 2004	17.47	17.76	17.47	17.64	173,264	+0.09(+0.51%)
Oct 22, 2004	17.76	17.76	17.54	17.55	193,085	-0.05(-0.29%)
Oct 21, 2004	17.51	17.68	17.48	17.61	332,102	-0.07(-0.38%)
Oct 20, 2004	17.61	17.67	17.49	17.67	185,669	-0.02(-0.13%)
Oct 19, 2004	17.73	17.86	17.67	17.70	229,087	+0.01(+0.04%)
Oct 18, 2004	17.73	17.73	17.54	17.69	700,475	-0.08(-0.46%)
Oct 15, 2004	17.79	17.88	17.73	17.77	574,268	+0.04(+0.25%)
Oct 14, 2004	18.24	18.24	17.73	17.73	503,479	-0.13(-0.71%)
Oct 13, 2004	18.01	18.01	17.81	17.85	243,110	-0.33(-1.84%)
Oct 12, 2004	18.24	18.25	18.07	18.18	179,736	-0.22(-1.17%)
Oct 11, 2004	18.47	18.50	18.37	18.40	144,544	+0.04(+0.20%)
Oct 08, 2004	18.35	18.50	18.35	18.36	136,724	+0.17(+0.94%)
Oct 07, 2004	18.32	18.41	18.16	18.19	254,436	-0.12(-0.65%)
Oct 06, 2004	18.31	18.33	18.23	18.31	250,660	+0.00(+0.00%)
Oct 05, 2004	18.36	18.47	18.27	18.31	214,794	-0.19(-1.00%)
Oct 04, 2004	18.41	18.50	18.37	18.50	328,866	+0.13(+0.73%)
Oct 01, 2004	18.36	18.49	18.24	18.36	213,850	+0.30(+1.64%)
Sep 30, 2004	17.87	18.10	17.87	18.07	246,346	+0.32(+1.80%)
Sep 29, 2004	17.61	17.77	17.55	17.75	503,344	-0.16(-0.91%)
Sep 28, 2004	17.84	17.98	17.70	17.91	560,380	-0.22(-1.19%)
Sep 27, 2004	18.15	18.24	18.10	18.13	1,004,935	-0.17(-0.93%)
Sep 24, 2004	18.36	18.48	18.28	18.30	461,949	+0.07(+0.37%)
Sep 23, 2004	18.30	18.35	18.21	18.23	264,414	-0.07(-0.36%)
Sep 22, 2004	18.41	18.41	18.28	18.30	329,270	-0.52(-2.76%)
Sep 21, 2004	18.62	18.83	18.62	18.82	288,415	+0.22(+1.20%)
Sep 20, 2004	18.65	18.68	18.55	18.59	248,773	-0.02(-0.12%)
Sep 17, 2004	18.71	18.74	18.58	18.62	238,660	-0.02(-0.12%)
Sep 16, 2004	18.50	18.82	18.50	18.64	160,859	+0.02(+0.12%)
Sep 15, 2004	18.82	18.83	18.56	18.62	345,855	-0.20(-1.06%)
Sep 14, 2004	18.71	18.84	18.71	18.82	491,209	+0.24(+1.28%)
Sep 13, 2004	18.47	18.65	18.47	18.58	516,288	+0.16(+0.85%)
Sep 10, 2004	18.21	18.49	18.21	18.42	247,424	+0.24(+1.30%)
Sep 09, 2004	18.26	18.28	18.13	18.18	243,514	-0.24(-1.29%)
Sep 08, 2004	18.46	18.53	18.41	18.42	177,309	+0.00(+0.00%)
Sep 07, 2004	18.28	18.45	18.28	18.42	452,376	+0.61(+3.41%)
Sep 03, 2004	17.87	17.98	17.78	17.81	383,474	-0.50(-2.71%)
Sep 02, 2004	18.07	18.31	18.07	18.31	267,515	-0.08(-0.44%)
Sep 01, 2004	18.39	18.50	18.36	18.39	239,199	-0.13(-0.72%)
Aug 31, 2004	18.37	18.53	18.36	18.53	238,930	+0.10(+0.56%)
Aug 30, 2004	18.33	18.52	18.33	18.42	279,111	-0.08(-0.44%)
Aug 27, 2004	18.47	18.53	18.41	18.50	198,344	+0.16(+0.85%)
Aug 26, 2004	18.35	18.39	18.24	18.35	161,803	+0.11(+0.61%)
Aug 25, 2004	18.04	18.30	18.04	18.24	300,145	+0.40(+2.25%)
Aug 24, 2004	17.84	17.93	17.76	17.84	240,143	+0.02(+0.12%)
Aug 23, 2004	17.75	17.97	17.73	17.81	296,100	+0.07(+0.38%)
Aug 20, 2004	17.43	17.77	17.43	17.75	169,219	+0.27(+1.57%)
Aug 19, 2004	17.50	17.57	17.42	17.47	185,130	-0.22(-1.22%)
Aug 18, 2004	17.43	17.74	17.34	17.69	422,847	+0.35(+2.01%)
Aug 17, 2004	17.38	17.49	17.32	17.34	276,819	+0.13(+0.78%)
Aug 16, 2004	16.80	17.22	16.80	17.21	242,435	+0.01(+0.04%)
Aug 13, 2004	17.14	17.21	16.98	17.20	384,688	-0.23(-1.32%)
Aug 12, 2004	17.54	17.56	17.34	17.43	243,919	-0.17(-0.97%)
Aug 11, 2004	17.47	17.74	17.44	17.60	428,105	+0.33(+1.89%)
Aug 10, 2004	16.91	17.32	16.91	17.27	196,052	-0.02(-0.13%)
Aug 09, 2004	17.32	17.49	17.28	17.30	223,154	+0.07(+0.43%)
Aug 06, 2004	17.24	17.29	17.15	17.22	221,805	-0.15(-0.85%)
Aug 05, 2004	17.39	17.84	17.37	17.37	244,997	-0.44(-2.46%)
Aug 04, 2004	17.58	17.87	17.58	17.81	173,129	-0.04(-0.25%)
Aug 03, 2004	17.90	17.98	17.84	17.85	182,838	-0.24(-1.31%)

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.