Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.68	18.81	18.64	18.81	251,389	+0.09(+0.47%)
Oct 28, 2004	18.46	18.72	18.42	18.72	181,428	+0.17(+0.93%)
Oct 27, 2004	18.29	18.55	18.23	18.55	266,791	+0.29(+1.57%)
Oct 26, 2004	17.94	18.27	17.94	18.26	222,413	+0.28(+1.58%)
Oct 25, 2004	18.02	18.05	17.93	17.98	144,359	-0.03(-0.19%)
Oct 22, 2004	18.11	18.13	17.95	18.01	166,548	-0.08(-0.47%)
Oct 21, 2004	18.15	18.18	18.10	18.10	171,247	-0.00(-0.02%)
Oct 20, 2004	18.30	18.30	18.10	18.10	508,783	-0.15(-0.80%)
Oct 19, 2004	18.46	18.49	18.20	18.25	155,584	-0.25(-1.37%)
Oct 18, 2004	18.48	18.53	18.40	18.50	217,453	-0.03(-0.14%)
Oct 15, 2004	18.49	18.54	18.39	18.53	261,831	+0.09(+0.50%)
Oct 14, 2004	18.80	18.83	18.38	18.43	331,531	-0.39(-2.10%)
Oct 13, 2004	18.95	19.04	18.63	18.83	483,722	-0.16(-0.87%)
Oct 12, 2004	19.06	19.10	18.92	18.99	184,822	-0.07(-0.34%)
Oct 11, 2004	18.90	19.08	18.90	19.06	92,933	+0.10(+0.51%)
Oct 08, 2004	18.91	19.05	18.84	18.96	101,808	+0.10(+0.51%)
Oct 07, 2004	19.01	19.07	18.84	18.87	181,689	-0.23(-1.18%)
Oct 06, 2004	18.87	19.10	18.87	19.09	141,488	+0.15(+0.79%)
Oct 05, 2004	18.87	18.96	18.87	18.94	185,083	+0.01(+0.06%)
Oct 04, 2004	18.73	19.00	18.73	18.93	285,064	+0.16(+0.86%)
Oct 01, 2004	18.39	18.82	18.37	18.77	323,438	+0.35(+1.89%)
Sep 30, 2004	18.34	18.50	18.31	18.42	278,799	+0.08(+0.46%)
Sep 29, 2004	18.14	18.34	18.10	18.34	164,199	+0.13(+0.74%)
Sep 28, 2004	18.05	18.23	17.99	18.20	157,934	+0.26(+1.43%)
Sep 27, 2004	18.18	18.19	17.94	17.95	176,468	-0.19(-1.06%)
Sep 24, 2004	18.28	18.30	18.09	18.14	154,279	-0.11(-0.59%)
Sep 23, 2004	18.06	18.37	18.06	18.25	316,651	+0.15(+0.83%)
Sep 22, 2004	18.17	18.23	18.04	18.10	161,849	-0.08(-0.42%)
Sep 21, 2004	18.24	18.32	18.13	18.17	235,987	-0.08(-0.46%)
Sep 20, 2004	18.56	18.56	18.26	18.26	220,063	-0.39(-2.12%)
Sep 17, 2004	18.69	18.70	18.54	18.65	222,413	-0.04(-0.20%)
Sep 16, 2004	18.53	18.70	18.52	18.69	88,756	+0.15(+0.81%)
Sep 15, 2004	18.63	18.68	18.54	18.54	182,733	-0.14(-0.76%)
Sep 14, 2004	18.66	18.71	18.64	18.68	21,405	-0.01(-0.06%)
Sep 13, 2004	18.76	18.76	18.65	18.69	87,451	-0.02(-0.10%)
Sep 10, 2004	18.68	18.74	18.61	18.71	111,206	+0.03(+0.16%)
Sep 09, 2004	18.62	18.73	18.57	18.68	111,728	-0.07(-0.37%)
Sep 08, 2004	18.71	18.80	18.70	18.75	144,359	-0.04(-0.22%)
Sep 07, 2004	18.81	18.86	18.75	18.79	118,917	+0.02(+0.12%)
Sep 03, 2004	18.72	18.80	18.72	18.77	108,073	+0.05(+0.25%)
Sep 02, 2004	18.54	18.77	18.54	18.72	168,637	+0.06(+0.31%)
Sep 01, 2004	18.49	18.67	18.47	18.67	208,838	+0.15(+0.83%)
Aug 31, 2004	18.58	18.63	18.43	18.51	147,753	-0.07(-0.37%)
Aug 30, 2004	18.57	18.69	18.54	18.58	101,025	-0.00(-0.02%)
Aug 27, 2004	18.62	18.64	18.58	18.59	120,343	-0.09(-0.49%)
Aug 26, 2004	18.53	18.68	18.53	18.68	120,343	+0.14(+0.76%)
Aug 25, 2004	18.44	18.59	18.43	18.54	187,171	+0.05(+0.29%)
Aug 24, 2004	18.42	18.52	18.42	18.48	180,384	+0.04(+0.23%)
Aug 23, 2004	18.50	18.52	18.44	18.44	153,757	-0.13(-0.70%)
Aug 20, 2004	18.36	18.57	18.36	18.57	189,260	+0.15(+0.81%)
Aug 19, 2004	18.48	18.48	18.35	18.42	241,469	-0.10(-0.56%)
Aug 18, 2004	18.23	18.56	18.23	18.53	192,653	+0.21(+1.17%)
Aug 17, 2004	18.16	18.32	18.07	18.31	355,286	+0.15(+0.82%)
Aug 16, 2004	17.99	18.17	17.99	18.16	344,322	+0.12(+0.68%)
Aug 13, 2004	18.07	18.07	18.00	18.04	179,601	+0.00(+0.02%)
Aug 12, 2004	18.01	18.05	18.00	18.04	89,017	-0.01(-0.04%)
Aug 11, 2004	18.08	18.15	18.00	18.04	255,044	-0.11(-0.61%)
Aug 10, 2004	17.91	18.16	17.86	18.15	231,549	+0.26(+1.48%)
Aug 09, 2004	17.88	17.96	17.87	17.89	242,252	-0.06(-0.32%)
Aug 06, 2004	17.94	17.95	17.86	17.95	253,738	+0.02(+0.09%)
Aug 05, 2004	17.94	18.00	17.91	17.93	283,237	-0.07(-0.40%)
Aug 04, 2004	17.89	18.00	17.83	18.00	272,012	+0.10(+0.56%)
Aug 03, 2004	17.82	17.91	17.78	17.90	198,135	+0.02(+0.09%)

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.