Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.94	19.10	18.94	19.05	2,833,421	+0.04(+0.21%)
Oct 28, 2004	19.01	19.12	18.88	19.01	3,025,254	-0.15(-0.80%)
Oct 27, 2004	18.99	19.25	18.95	19.16	2,641,144	+0.31(+1.67%)
Oct 26, 2004	18.68	18.87	18.64	18.85	3,111,600	+0.20(+1.06%)
Oct 25, 2004	18.73	18.83	18.56	18.65	1,831,309	-0.05(-0.26%)
Oct 22, 2004	18.86	18.87	18.67	18.70	2,344,716	-0.26(-1.37%)
Oct 21, 2004	18.95	18.99	18.77	18.96	2,778,230	+0.05(+0.26%)
Oct 20, 2004	18.90	18.99	18.86	18.91	2,471,566	+0.06(+0.33%)
Oct 19, 2004	18.93	19.01	18.81	18.85	3,950,811	+0.18(+0.96%)
Oct 18, 2004	18.50	18.67	18.50	18.67	2,727,045	+0.04(+0.19%)
Oct 15, 2004	18.67	18.74	18.54	18.63	2,433,733	+0.14(+0.78%)
Oct 14, 2004	18.53	18.57	18.48	18.49	2,297,982	-0.13(-0.72%)
Oct 13, 2004	18.81	18.82	18.60	18.63	1,856,456	-0.24(-1.26%)
Oct 12, 2004	18.57	18.92	18.57	18.86	2,003,557	-0.00(-0.02%)
Oct 11, 2004	18.88	18.92	18.77	18.87	2,340,933	-0.10(-0.52%)
Oct 08, 2004	18.94	19.10	18.93	18.97	2,332,254	+0.14(+0.74%)
Oct 07, 2004	18.97	18.97	18.60	18.83	6,508,724	-0.52(-2.67%)
Oct 06, 2004	19.39	19.42	19.28	19.34	3,325,687	-0.27(-1.35%)
Oct 05, 2004	19.61	19.65	19.50	19.61	2,410,144	+0.12(+0.62%)
Oct 04, 2004	19.41	19.55	19.39	19.49	1,750,525	-0.29(-1.45%)
Oct 01, 2004	19.67	19.88	19.64	19.78	2,053,184	+0.13(+0.64%)
Sep 30, 2004	19.62	19.74	19.48	19.65	4,327,355	-0.05(-0.25%)
Sep 29, 2004	19.51	19.73	19.46	19.70	2,002,444	+0.23(+1.20%)
Sep 28, 2004	19.44	19.52	19.39	19.47	2,942,022	+0.22(+1.14%)
Sep 27, 2004	19.17	19.32	19.17	19.25	2,806,939	-0.09(-0.46%)
Sep 24, 2004	19.33	19.43	19.31	19.34	3,003,667	+0.06(+0.30%)
Sep 23, 2004	19.32	19.36	19.19	19.28	2,388,557	-0.00(-0.02%)
Sep 22, 2004	19.34	19.38	19.25	19.28	3,184,595	-0.17(-0.86%)
Sep 21, 2004	19.30	19.47	19.29	19.45	2,208,074	+0.18(+0.93%)
Sep 20, 2004	19.25	19.37	19.25	19.27	2,442,858	-0.06(-0.33%)
Sep 17, 2004	19.32	19.42	19.30	19.33	2,965,389	+0.13(+0.68%)
Sep 16, 2004	19.03	19.22	19.03	19.20	2,227,658	+0.10(+0.54%)
Sep 15, 2004	19.16	19.16	18.91	19.10	3,913,646	-0.16(-0.84%)
Sep 14, 2004	19.28	19.37	19.22	19.26	3,904,077	+0.32(+1.68%)
Sep 13, 2004	18.82	19.05	18.82	18.94	2,309,332	+0.22(+1.18%)
Sep 10, 2004	18.69	18.76	18.65	18.72	2,142,202	+0.07(+0.39%)
Sep 09, 2004	18.59	18.69	18.54	18.65	2,821,626	+0.15(+0.83%)
Sep 08, 2004	18.30	18.55	18.30	18.50	1,455,433	+0.22(+1.18%)
Sep 07, 2004	18.28	18.32	18.19	18.28	2,936,236	-0.31(-1.67%)
Sep 03, 2004	18.43	18.63	18.43	18.59	1,453,430	-0.09(-0.51%)
Sep 02, 2004	18.40	18.68	18.38	18.68	1,676,196	+0.14(+0.78%)
Sep 01, 2004	18.45	18.57	18.36	18.54	1,807,941	+0.05(+0.29%)
Aug 31, 2004	18.43	18.54	18.38	18.49	2,203,401	+0.05(+0.29%)
Aug 30, 2004	18.57	18.58	18.42	18.43	1,411,147	-0.13(-0.70%)
Aug 27, 2004	18.63	18.65	18.54	18.56	1,994,210	+0.17(+0.90%)
Aug 26, 2004	18.21	18.41	18.19	18.40	3,283,849	+0.30(+1.64%)
Aug 25, 2004	17.96	18.11	17.91	18.10	2,450,424	+0.31(+1.74%)
Aug 24, 2004	17.88	17.89	17.72	17.79	2,457,100	-0.11(-0.60%)
Aug 23, 2004	17.92	17.98	17.84	17.90	3,145,649	+0.06(+0.35%)
Aug 20, 2004	17.73	17.84	17.72	17.83	1,771,222	-0.00(-0.03%)
Aug 19, 2004	17.79	17.92	17.74	17.84	2,318,233	+0.12(+0.68%)
Aug 18, 2004	17.44	17.76	17.43	17.72	3,206,626	+0.17(+0.95%)
Aug 17, 2004	17.69	17.74	17.53	17.55	2,168,684	-0.29(-1.61%)
Aug 16, 2004	17.61	17.91	17.58	17.84	1,752,083	+0.30(+1.69%)
Aug 13, 2004	17.72	17.77	17.52	17.54	2,151,994	-0.09(-0.53%)
Aug 12, 2004	17.73	17.80	17.62	17.64	1,655,277	-0.13(-0.71%)
Aug 11, 2004	17.62	17.80	17.54	17.76	3,567,592	-0.10(-0.58%)
Aug 10, 2004	17.76	17.91	17.73	17.87	3,086,008	-0.04(-0.25%)
Aug 09, 2004	17.72	17.95	17.62	17.91	4,881,042	-0.07(-0.37%)
Aug 06, 2004	17.93	18.04	17.86	17.98	2,681,424	-0.08(-0.42%)
Aug 05, 2004	18.20	18.22	18.05	18.05	1,829,083	-0.36(-1.95%)
Aug 04, 2004	18.14	18.41	18.13	18.41	1,239,343	+0.03(+0.17%)
Aug 03, 2004	18.44	18.54	18.33	18.38	1,573,826	-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.