Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.52	18.63	18.39	18.56	2,645,584	+0.02(+0.09%)
Oct 28, 2004	18.76	18.77	18.48	18.55	4,104,433	-0.21(-1.14%)
Oct 27, 2004	18.55	18.77	18.55	18.76	2,267,744	+0.10(+0.51%)
Oct 26, 2004	18.22	18.67	18.11	18.67	3,226,534	+0.45(+2.44%)
Oct 25, 2004	18.19	18.30	18.11	18.22	2,046,540	+0.13(+0.72%)
Oct 22, 2004	17.90	18.22	17.89	18.09	2,201,401	+0.22(+1.23%)
Oct 21, 2004	17.90	18.00	17.79	17.87	2,513,074	+0.19(+1.05%)
Oct 20, 2004	17.76	17.83	17.62	17.68	2,826,876	-0.14(-0.76%)
Oct 19, 2004	17.98	18.55	17.78	17.82	2,067,295	-0.17(-0.97%)
Oct 18, 2004	18.08	18.14	17.97	17.99	3,179,171	-0.17(-0.96%)
Oct 15, 2004	17.93	18.25	17.93	18.17	1,920,771	+0.25(+1.38%)
Oct 14, 2004	17.87	17.95	17.86	17.92	1,262,834	-0.03(-0.19%)
Oct 13, 2004	18.16	18.19	17.83	17.95	2,109,691	-0.23(-1.27%)
Oct 12, 2004	18.12	18.23	18.10	18.19	2,055,942	+0.01(+0.06%)
Oct 11, 2004	18.23	18.25	18.11	18.17	1,012,892	-0.08(-0.43%)
Oct 08, 2004	18.24	18.30	18.10	18.25	2,110,400	+0.10(+0.56%)
Oct 07, 2004	18.23	18.32	18.15	18.15	1,094,492	-0.11(-0.62%)
Oct 06, 2004	18.22	18.32	18.19	18.26	1,996,516	+0.08(+0.43%)
Oct 05, 2004	18.15	18.34	18.11	18.19	2,992,380	+0.05(+0.25%)
Oct 04, 2004	18.18	18.21	18.09	18.14	1,229,307	-0.06(-0.31%)
Oct 01, 2004	18.02	18.22	17.95	18.20	1,565,815	+0.18(+1.00%)
Sep 30, 2004	18.04	18.06	17.86	18.02	2,351,650	-0.08(-0.44%)
Sep 29, 2004	18.17	18.20	17.85	18.10	1,736,109	-0.14(-0.74%)
Sep 28, 2004	18.20	18.30	18.09	18.23	1,447,674	-0.01(-0.03%)
Sep 27, 2004	18.18	18.26	18.07	18.24	1,466,122	-0.01(-0.06%)
Sep 24, 2004	18.07	18.30	18.00	18.25	2,183,130	-0.04(-0.22%)
Sep 23, 2004	18.38	18.48	18.27	18.29	1,306,649	-0.12(-0.67%)
Sep 22, 2004	18.46	18.51	18.32	18.41	1,621,870	-0.14(-0.76%)
Sep 21, 2004	18.51	18.59	18.42	18.55	1,100,878	+0.04(+0.21%)
Sep 20, 2004	18.47	18.56	18.40	18.51	1,073,560	+0.00(+0.00%)
Sep 17, 2004	18.54	18.61	18.49	18.51	1,672,426	+0.02(+0.12%)
Sep 16, 2004	18.40	18.57	18.39	18.49	1,089,170	+0.14(+0.74%)
Sep 15, 2004	18.27	18.41	18.16	18.36	1,671,716	+0.08(+0.46%)
Sep 14, 2004	18.26	18.34	18.23	18.27	1,532,466	+0.08(+0.46%)
Sep 13, 2004	18.55	18.59	18.19	18.19	2,709,444	-0.38(-2.06%)
Sep 10, 2004	18.52	18.59	18.40	18.57	950,629	+0.08(+0.43%)
Sep 09, 2004	18.53	18.62	18.44	18.49	2,066,585	-0.04(-0.21%)
Sep 08, 2004	18.63	18.67	18.42	18.53	2,202,110	-0.12(-0.63%)
Sep 07, 2004	18.62	18.72	18.57	18.65	2,728,424	+0.10(+0.52%)
Sep 03, 2004	18.64	18.65	18.45	18.55	1,870,747	-0.09(-0.48%)
Sep 02, 2004	18.60	18.66	18.50	18.64	1,860,991	+0.11(+0.61%)
Sep 01, 2004	18.42	18.59	18.38	18.53	2,188,097	+0.08(+0.43%)
Aug 31, 2004	18.22	18.45	18.22	18.45	2,209,383	+0.20(+1.11%)
Aug 30, 2004	18.19	18.37	18.17	18.25	991,783	+0.02(+0.12%)
Aug 27, 2004	18.25	18.30	18.18	18.23	798,784	+0.02(+0.12%)
Aug 26, 2004	18.22	18.26	18.18	18.20	968,545	-0.04(-0.22%)
Aug 25, 2004	18.17	18.28	18.12	18.24	1,209,617	+0.10(+0.53%)
Aug 24, 2004	18.15	18.17	18.06	18.15	1,831,722	+0.02(+0.12%)
Aug 23, 2004	18.23	18.26	18.09	18.12	865,482	-0.08(-0.46%)
Aug 20, 2004	17.99	18.24	17.98	18.21	1,458,849	+0.22(+1.22%)
Aug 19, 2004	18.10	18.19	17.94	17.99	1,298,489	-0.19(-1.05%)
Aug 18, 2004	17.98	18.19	17.98	18.18	984,333	+0.20(+1.10%)
Aug 17, 2004	18.07	18.13	17.97	17.98	1,689,633	-0.14(-0.75%)
Aug 16, 2004	17.92	18.13	17.85	18.12	1,333,258	+0.16(+0.88%)
Aug 13, 2004	18.01	18.02	17.85	17.96	1,442,175	+0.01(+0.03%)
Aug 12, 2004	18.04	18.10	17.94	17.95	1,208,908	-0.15(-0.84%)
Aug 11, 2004	17.86	18.11	17.70	18.11	2,519,460	+0.24(+1.33%)
Aug 10, 2004	17.80	17.88	17.71	17.87	2,234,395	+0.06(+0.32%)
Aug 09, 2004	18.04	18.15	17.77	17.81	2,157,054	-0.23(-1.25%)
Aug 06, 2004	17.87	18.19	17.87	18.04	3,215,536	+0.01(+0.03%)
Aug 05, 2004	17.97	18.08	17.87	18.03	3,464,058	+0.02(+0.13%)
Aug 04, 2004	17.74	18.02	17.62	18.01	2,258,875	+0.17(+0.98%)
Aug 03, 2004	17.70	17.93	17.61	17.84	2,075,809	+0.12(+0.70%)

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.