Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.91	21.16	20.91	21.07	104,706	+0.06(+0.27%)
Oct 28, 2004	20.84	21.04	20.83	21.02	170,398	+0.24(+1.16%)
Oct 27, 2004	20.25	20.90	20.18	20.78	357,624	+0.39(+1.93%)
Oct 26, 2004	20.52	20.66	20.13	20.38	411,847	-0.34(-1.63%)
Oct 25, 2004	20.63	20.72	20.47	20.72	107,947	+0.02(+0.08%)
Oct 22, 2004	20.76	20.83	20.63	20.71	163,417	-0.02(-0.08%)
Oct 21, 2004	20.58	20.79	20.46	20.72	163,666	+0.18(+0.86%)
Oct 20, 2004	20.42	20.62	20.36	20.55	130,385	+0.05(+0.23%)
Oct 19, 2004	20.42	20.54	20.34	20.50	154,567	-0.01(-0.04%)
Oct 18, 2004	20.58	20.66	20.50	20.51	194,580	-0.02(-0.12%)
Oct 15, 2004	20.47	20.54	20.43	20.53	496,360	+0.06(+0.27%)
Oct 14, 2004	20.30	20.52	20.30	20.47	111,562	+0.17(+0.83%)
Oct 13, 2004	20.37	20.46	20.29	20.30	95,233	-0.06(-0.28%)
Oct 12, 2004	20.14	20.42	20.14	20.36	166,783	+0.22(+1.12%)
Oct 11, 2004	20.49	20.64	20.08	20.14	215,147	-0.31(-1.53%)
Oct 08, 2004	20.53	20.53	20.34	20.45	140,606	-0.03(-0.16%)
Oct 07, 2004	20.54	20.55	20.46	20.48	155,065	-0.02(-0.12%)
Oct 06, 2004	20.53	20.79	20.47	20.51	325,838	-0.02(-0.12%)
Oct 05, 2004	20.38	20.63	20.30	20.53	318,857	+0.12(+0.59%)
Oct 04, 2004	20.13	20.41	20.12	20.41	351,890	+0.33(+1.64%)
Oct 01, 2004	19.90	20.30	19.87	20.08	469,934	+0.10(+0.48%)
Sep 30, 2004	20.14	20.30	19.54	19.98	1,024,632	-1.40(-6.56%)
Sep 29, 2004	21.40	21.42	21.28	21.39	54,846	+0.06(+0.30%)
Sep 28, 2004	21.24	21.34	21.22	21.32	103,211	+0.10(+0.49%)
Sep 27, 2004	21.07	21.24	21.07	21.22	121,036	+0.02(+0.08%)
Sep 24, 2004	21.18	21.22	21.03	21.20	140,232	+0.20(+0.96%)
Sep 23, 2004	20.95	21.01	20.90	21.00	77,283	+0.09(+0.42%)
Sep 22, 2004	20.79	20.92	20.71	20.91	102,213	+0.13(+0.62%)
Sep 21, 2004	20.75	20.92	20.60	20.79	201,062	+0.00(+0.00%)
Sep 20, 2004	20.76	20.93	20.70	20.79	190,716	+0.00(+0.00%)
Sep 17, 2004	20.95	21.08	20.79	20.79	152,946	-0.17(-0.80%)
Sep 16, 2004	21.11	21.11	20.89	20.95	105,704	-0.11(-0.53%)
Sep 15, 2004	21.14	21.25	20.99	21.07	144,470	-0.09(-0.42%)
Sep 14, 2004	21.07	21.23	21.03	21.16	322,846	+0.05(+0.23%)
Sep 13, 2004	21.12	21.18	21.03	21.11	111,438	-0.06(-0.27%)
Sep 10, 2004	21.18	21.25	21.15	21.16	57,962	+0.02(+0.11%)
Sep 09, 2004	21.07	21.21	21.02	21.14	251,919	+0.07(+0.34%)
Sep 08, 2004	21.08	21.14	21.05	21.07	118,293	-0.11(-0.53%)
Sep 07, 2004	21.03	21.18	21.03	21.18	151,700	+0.11(+0.53%)
Sep 03, 2004	21.03	21.09	21.02	21.07	186,228	+0.04(+0.19%)
Sep 02, 2004	20.96	21.06	20.95	21.03	124,277	+0.09(+0.42%)
Sep 01, 2004	20.80	20.95	20.79	20.94	155,689	+0.14(+0.69%)
Aug 31, 2004	20.80	20.84	20.71	20.79	238,332	+0.07(+0.35%)
Aug 30, 2004	20.82	20.82	20.52	20.72	230,105	-0.05(-0.23%)
Aug 27, 2004	20.53	20.79	20.50	20.77	111,812	+0.27(+1.33%)
Aug 26, 2004	20.50	20.54	20.33	20.50	124,651	-0.12(-0.58%)
Aug 25, 2004	20.47	20.73	20.47	20.62	198,195	+0.18(+0.86%)
Aug 24, 2004	20.19	20.46	20.19	20.44	167,905	+0.26(+1.27%)
Aug 23, 2004	20.18	20.26	20.10	20.18	123,404	+0.06(+0.32%)
Aug 20, 2004	20.18	20.20	20.08	20.12	113,931	-0.06(-0.28%)
Aug 19, 2004	20.22	20.22	20.18	20.18	130,385	-0.02(-0.08%)
Aug 18, 2004	20.10	20.22	20.06	20.19	135,371	+0.10(+0.48%)
Aug 17, 2004	20.14	20.15	20.06	20.10	161,423	-0.03(-0.16%)
Aug 16, 2004	20.13	20.25	20.09	20.13	166,658	+0.03(+0.16%)
Aug 13, 2004	20.06	20.15	20.06	20.10	220,383	+0.03(+0.16%)
Aug 12, 2004	20.02	20.18	19.99	20.06	195,203	+0.14(+0.68%)
Aug 11, 2004	19.98	20.05	19.86	19.93	234,344	-0.06(-0.28%)
Aug 10, 2004	19.94	20.02	19.87	19.98	309,259	-0.07(-0.36%)
Aug 09, 2004	20.51	20.51	20.06	20.06	492,247	-0.38(-1.85%)
Aug 06, 2004	20.38	20.58	20.31	20.43	360,615	-0.03(-0.16%)
Aug 05, 2004	20.79	20.82	20.42	20.47	329,452	-0.35(-1.70%)
Aug 04, 2004	21.06	21.06	20.75	20.82	235,839	-0.24(-1.14%)
Aug 03, 2004	21.16	21.16	21.00	21.06	136,243	-0.05(-0.23%)

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.