Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.41	17.80	17.30	17.70	19,100	+0.30(+1.72%)
Oct 28, 2004	17.18	17.42	17.10	17.40	4,900	+0.26(+1.52%)
Oct 27, 2004	17.06	17.15	17.05	17.14	1,300	+0.04(+0.23%)
Oct 26, 2004	17.07	17.10	17.06	17.10	2,800	+0.04(+0.23%)
Oct 25, 2004	17.07	17.10	17.06	17.06	4,000	-0.01(-0.06%)
Oct 22, 2004	17.42	17.42	17.07	17.07	1,600	-0.24(-1.39%)
Oct 21, 2004	17.09	17.37	17.09	17.31	12,700	+0.22(+1.29%)
Oct 20, 2004	17.06	17.09	17.06	17.09	400	+0.07(+0.41%)
Oct 19, 2004	17.00	17.23	16.99	17.02	7,200	+0.00(+0.00%)
Oct 18, 2004	17.05	17.18	17.02	17.02	4,700	-0.23(-1.33%)
Oct 15, 2004	17.05	17.25	17.05	17.25	5,700	+0.20(+1.17%)
Oct 14, 2004	17.10	17.10	16.95	17.05	7,500	-0.18(-1.04%)
Oct 13, 2004	17.23	17.23	17.23	17.23	0	+0.00(+0.00%)
Oct 12, 2004	17.23	17.23	17.23	17.23	1,600	-0.02(-0.12%)
Oct 11, 2004	17.10	17.25	17.10	17.25	2,200	+0.05(+0.29%)
Oct 08, 2004	16.90	17.20	16.90	17.20	5,300	+0.15(+0.88%)
Oct 07, 2004	17.00	17.20	16.89	17.05	1,200	+0.03(+0.18%)
Oct 06, 2004	16.90	17.04	16.90	17.02	1,000	-0.04(-0.23%)
Oct 05, 2004	17.10	17.10	17.05	17.06	2,100	-0.14(-0.81%)
Oct 04, 2004	17.04	17.20	17.04	17.20	3,800	+0.30(+1.78%)
Oct 01, 2004	17.08	17.09	16.80	16.90	7,100	-0.18(-1.05%)
Sep 30, 2004	17.02	17.08	16.95	17.08	7,100	+0.13(+0.77%)
Sep 29, 2004	16.85	16.95	16.85	16.95	6,000	-0.05(-0.29%)
Sep 28, 2004	16.97	17.15	16.97	17.00	3,300	+0.01(+0.06%)
Sep 27, 2004	16.87	16.99	16.81	16.99	3,600	+0.19(+1.13%)
Sep 24, 2004	16.95	16.95	16.70	16.80	3,200	+0.10(+0.60%)
Sep 23, 2004	16.95	16.95	16.70	16.70	2,400	-0.01(-0.06%)
Sep 22, 2004	16.90	16.91	16.71	16.71	2,400	-0.14(-0.83%)
Sep 21, 2004	16.85	16.85	16.85	16.85	1,700	-0.10(-0.59%)
Sep 20, 2004	16.81	16.95	16.81	16.95	3,700	+0.20(+1.19%)
Sep 17, 2004	16.70	16.75	16.70	16.75	3,300	+0.05(+0.30%)
Sep 16, 2004	16.64	16.70	16.64	16.70	3,800	+0.06(+0.36%)
Sep 15, 2004	16.75	16.75	16.55	16.64	9,100	-0.02(-0.12%)
Sep 14, 2004	16.70	16.81	16.66	16.66	2,500	-0.09(-0.54%)
Sep 13, 2004	16.80	16.80	16.75	16.75	1,000	-0.03(-0.18%)
Sep 10, 2004	16.77	16.78	16.77	16.78	2,900	+0.12(+0.72%)
Sep 09, 2004	16.75	16.76	16.66	16.66	3,400	-0.08(-0.48%)
Sep 08, 2004	16.71	16.74	16.71	16.74	1,600	+0.02(+0.12%)
Sep 07, 2004	16.66	16.72	16.60	16.72	5,300	-0.03(-0.18%)
Sep 03, 2004	16.75	16.75	16.75	16.75	200	+0.00(+0.00%)
Sep 02, 2004	16.72	16.82	16.72	16.75	1,100	+0.06(+0.36%)
Sep 01, 2004	16.70	16.70	16.69	16.69	2,500	-0.06(-0.36%)
Aug 31, 2004	16.65	16.75	16.65	16.75	11,100	-0.24(-1.41%)
Aug 30, 2004	16.90	16.99	16.89	16.99	2,100	+0.13(+0.77%)
Aug 27, 2004	16.70	16.86	16.70	16.86	5,900	+0.16(+0.96%)
Aug 26, 2004	16.55	16.70	16.55	16.70	3,700	+0.15(+0.91%)
Aug 25, 2004	16.51	16.55	16.50	16.55	1,600	-0.05(-0.30%)
Aug 24, 2004	16.59	16.60	16.59	16.60	2,100	+0.04(+0.24%)
Aug 23, 2004	16.66	16.66	16.50	16.56	7,900	-0.20(-1.19%)
Aug 20, 2004	16.80	16.96	16.76	16.76	6,800	-0.19(-1.12%)
Aug 19, 2004	16.79	16.95	16.79	16.95	2,000	+0.21(+1.25%)
Aug 18, 2004	16.60	16.74	16.60	16.74	2,300	+0.09(+0.54%)
Aug 17, 2004	16.50	16.65	16.50	16.65	3,500	+0.08(+0.48%)
Aug 16, 2004	16.56	16.60	16.56	16.57	5,900	+0.01(+0.06%)
Aug 13, 2004	16.56	16.57	16.55	16.56	1,500	+0.04(+0.24%)
Aug 12, 2004	16.52	16.52	16.52	16.52	1,000	-0.15(-0.90%)
Aug 11, 2004	16.60	16.67	16.52	16.67	1,400	-0.03(-0.18%)
Aug 10, 2004	16.72	16.72	16.61	16.70	9,500	-0.02(-0.12%)
Aug 09, 2004	16.99	16.99	16.66	16.72	7,700	-0.23(-1.36%)
Aug 06, 2004	16.85	16.95	16.85	16.95	2,300	+0.05(+0.30%)
Aug 05, 2004	16.90	16.90	16.90	16.90	6,300	+0.00(+0.00%)
Aug 04, 2004	16.61	16.90	16.58	16.90	8,100	+0.27(+1.62%)
Aug 03, 2004	16.60	16.63	16.60	16.63	2,300	+0.27(+1.65%)

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.