Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.67	17.75	17.46	17.46	186,415	-0.29(-1.63%)
Oct 28, 2004	17.68	17.75	17.43	17.75	287,458	+0.07(+0.38%)
Oct 27, 2004	17.31	17.68	17.29	17.68	299,526	+0.32(+1.86%)
Oct 26, 2004	17.02	17.36	16.94	17.36	273,950	+0.34(+2.02%)
Oct 25, 2004	17.05	17.13	16.96	17.02	240,449	+0.04(+0.26%)
Oct 22, 2004	17.31	17.37	16.96	16.97	143,369	-0.31(-1.80%)
Oct 21, 2004	17.05	17.28	16.91	17.28	229,462	+0.34(+2.00%)
Oct 20, 2004	17.05	17.13	16.75	16.95	174,708	-0.08(-0.49%)
Oct 19, 2004	17.27	17.43	17.03	17.03	194,520	-0.17(-1.00%)
Oct 18, 2004	16.99	17.31	16.99	17.20	170,205	+0.16(+0.91%)
Oct 15, 2004	17.02	17.13	16.87	17.05	170,746	+0.03(+0.16%)
Oct 14, 2004	16.91	17.02	16.80	17.02	153,455	+0.19(+1.12%)
Oct 13, 2004	17.12	17.16	16.83	16.83	130,761	-0.23(-1.37%)
Oct 12, 2004	16.93	17.06	16.77	17.06	141,928	+0.07(+0.42%)
Oct 11, 2004	16.99	17.02	16.90	16.99	85,012	+0.03(+0.16%)
Oct 08, 2004	16.91	17.10	16.88	16.96	128,059	+0.03(+0.16%)
Oct 07, 2004	17.36	17.36	16.93	16.93	140,127	-0.38(-2.18%)
Oct 06, 2004	17.20	17.31	17.17	17.31	121,215	+0.13(+0.74%)
Oct 05, 2004	17.10	17.23	17.05	17.18	147,151	+0.04(+0.26%)
Oct 04, 2004	17.18	17.32	17.14	17.14	186,595	-0.08(-0.48%)
Oct 01, 2004	16.98	17.22	16.76	17.22	267,286	+0.40(+2.38%)
Sep 30, 2004	16.74	16.91	16.63	16.82	315,916	+0.10(+0.60%)
Sep 29, 2004	16.62	16.83	16.56	16.72	189,477	+0.16(+0.97%)
Sep 28, 2004	16.37	16.56	16.22	16.56	167,143	+0.27(+1.64%)
Sep 27, 2004	16.45	16.45	16.21	16.30	220,817	-0.08(-0.48%)
Sep 24, 2004	16.32	16.46	16.30	16.37	142,828	+0.01(+0.03%)
Sep 23, 2004	16.57	16.57	16.37	16.37	170,926	-0.12(-0.74%)
Sep 22, 2004	16.66	16.69	16.46	16.49	220,276	-0.23(-1.36%)
Sep 21, 2004	16.74	16.83	16.66	16.72	182,633	+0.02(+0.10%)
Sep 20, 2004	16.52	16.76	16.50	16.70	210,190	-0.04(-0.23%)
Sep 17, 2004	17.10	17.10	16.73	16.74	231,263	-0.22(-1.31%)
Sep 16, 2004	16.68	16.96	16.63	16.96	158,678	+0.32(+1.94%)
Sep 15, 2004	16.24	16.68	16.23	16.64	275,030	+0.34(+2.11%)
Sep 14, 2004	16.74	16.74	16.30	16.30	257,740	-0.66(-3.90%)
Sep 13, 2004	17.29	17.32	16.94	16.96	253,597	-0.30(-1.74%)
Sep 10, 2004	17.05	17.28	16.71	17.26	132,382	+0.14(+0.81%)
Sep 09, 2004	17.38	17.41	17.12	17.12	288,719	-0.32(-1.82%)
Sep 08, 2004	17.43	17.47	17.29	17.43	237,387	+0.03(+0.19%)
Sep 07, 2004	17.36	17.40	17.18	17.40	140,127	+0.18(+1.06%)
Sep 03, 2004	17.01	17.25	16.93	17.22	222,978	+0.20(+1.17%)
Sep 02, 2004	16.80	17.02	16.76	17.02	160,299	+0.29(+1.73%)
Sep 01, 2004	16.88	17.08	16.62	16.73	265,304	-0.11(-0.66%)
Aug 31, 2004	16.74	16.88	16.64	16.84	288,178	+0.24(+1.44%)
Aug 30, 2004	16.67	16.67	16.49	16.60	118,333	+0.00(+0.00%)
Aug 27, 2004	16.68	16.68	16.43	16.60	239,368	-0.06(-0.33%)
Aug 26, 2004	16.48	16.72	16.42	16.66	165,342	+0.19(+1.18%)
Aug 25, 2004	16.65	16.65	16.43	16.46	161,020	-0.18(-1.10%)
Aug 24, 2004	16.52	16.65	16.45	16.65	138,325	+0.27(+1.63%)
Aug 23, 2004	16.65	16.65	16.38	16.38	143,188	-0.27(-1.60%)
Aug 20, 2004	16.11	16.65	16.07	16.65	181,372	+0.61(+3.81%)
Aug 19, 2004	16.39	16.39	16.03	16.03	141,567	-0.47(-2.83%)
Aug 18, 2004	16.27	16.50	16.16	16.50	188,397	+0.24(+1.50%)
Aug 17, 2004	16.24	16.27	16.03	16.26	123,016	+0.10(+0.62%)
Aug 16, 2004	15.88	16.16	15.88	16.16	124,997	+0.36(+2.25%)
Aug 13, 2004	15.95	16.03	15.74	15.80	146,791	-0.11(-0.66%)
Aug 12, 2004	16.10	16.14	15.81	15.91	252,156	-0.02(-0.10%)
Aug 11, 2004	15.88	15.98	15.74	15.92	207,128	-0.07(-0.42%)
Aug 10, 2004	15.57	15.99	15.57	15.99	252,696	+0.48(+3.12%)
Aug 09, 2004	15.63	15.66	15.46	15.51	187,856	-0.04(-0.25%)
Aug 06, 2004	15.55	15.88	15.50	15.55	180,111	+0.00(+0.00%)
Aug 05, 2004	16.00	16.00	15.55	15.55	146,430	-0.53(-3.28%)
Aug 04, 2004	15.71	16.07	15.55	16.07	121,035	+0.38(+2.44%)
Aug 03, 2004	15.91	16.02	15.63	15.69	109,868	-0.27(-1.70%)

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.