Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.20	21.20	21.00	21.10	24,076	-0.11(-0.50%)
Oct 28, 2004	21.11	21.28	21.07	21.21	22,792	-0.04(-0.19%)
Oct 27, 2004	21.21	21.28	20.90	21.25	31,138	-0.03(-0.13%)
Oct 26, 2004	21.14	21.28	21.03	21.28	33,385	+0.09(+0.44%)
Oct 25, 2004	21.18	21.18	21.15	21.18	34,348	+0.06(+0.28%)
Oct 22, 2004	20.98	21.18	20.98	21.12	17,976	+0.14(+0.68%)
Oct 21, 2004	20.95	21.07	20.95	20.98	19,581	+0.03(+0.15%)
Oct 20, 2004	20.95	20.95	20.90	20.95	24,076	+0.00(+0.01%)
Oct 19, 2004	20.96	20.96	20.87	20.95	21,507	-0.02(-0.09%)
Oct 18, 2004	20.93	20.97	20.88	20.96	31,459	+0.03(+0.15%)
Oct 15, 2004	20.97	21.03	20.87	20.93	27,286	+0.03(+0.16%)
Oct 14, 2004	20.87	20.90	20.77	20.90	32,101	+0.06(+0.28%)
Oct 13, 2004	21.79	21.79	20.56	20.84	127,763	-0.89(-4.09%)
Oct 12, 2004	21.43	21.90	21.43	21.73	97,588	+0.30(+1.40%)
Oct 11, 2004	21.34	21.43	21.25	21.43	113,639	+0.25(+1.16%)
Oct 08, 2004	21.12	21.25	21.11	21.18	113,318	+0.08(+0.37%)
Oct 07, 2004	20.89	21.26	20.77	21.11	190,361	+0.56(+2.73%)
Oct 06, 2004	20.53	20.56	20.40	20.54	130,010	+0.01(+0.05%)
Oct 05, 2004	20.31	20.54	20.23	20.53	295,654	+0.69(+3.48%)
Oct 04, 2004	19.47	19.84	19.38	19.84	155,691	+0.84(+4.43%)
Oct 01, 2004	18.61	19.00	18.52	19.00	27,607	+0.32(+1.70%)
Sep 30, 2004	18.54	18.68	18.44	18.68	4,494	+0.15(+0.81%)
Sep 29, 2004	18.69	18.77	18.54	18.54	5,136	-0.16(-0.83%)
Sep 28, 2004	18.61	18.69	18.61	18.69	4,173	-0.16(-0.83%)
Sep 27, 2004	18.93	18.97	18.85	18.85	4,494	-0.16(-0.82%)
Sep 24, 2004	19.03	19.03	19.00	19.00	963	+0.00(+0.00%)
Sep 23, 2004	18.97	19.08	18.92	19.00	3,531	+0.09(+0.49%)
Sep 22, 2004	18.54	18.91	18.54	18.91	5,136	+0.37(+2.02%)
Sep 21, 2004	18.55	18.55	18.54	18.54	1,284	+0.06(+0.34%)
Sep 20, 2004	18.38	18.47	18.38	18.47	4,494	+0.17(+0.94%)
Sep 17, 2004	18.53	18.53	18.22	18.30	23,434	-0.33(-1.76%)
Sep 16, 2004	18.61	18.63	18.54	18.63	2,889	+0.09(+0.50%)
Sep 15, 2004	18.61	18.61	18.54	18.54	1,605	-0.02(-0.08%)
Sep 14, 2004	18.55	18.55	18.55	18.55	321	-0.08(-0.42%)
Sep 13, 2004	18.69	18.69	18.63	18.63	2,889	-0.06(-0.33%)
Sep 10, 2004	18.69	18.69	18.69	18.69	642	+0.08(+0.42%)
Sep 09, 2004	18.54	18.61	18.46	18.61	2,247	+0.16(+0.84%)
Sep 08, 2004	18.46	18.46	18.46	18.46	321	+0.02(+0.08%)
Sep 07, 2004	18.29	18.44	18.22	18.44	9,630	+0.22(+1.20%)
Sep 03, 2004	18.22	18.22	18.22	18.22	321	+0.02(+0.14%)
Sep 02, 2004	18.30	18.32	18.13	18.20	12,198	-0.18(-0.98%)
Sep 01, 2004	18.38	18.46	18.38	18.38	9,951	-0.16(-0.84%)
Aug 31, 2004	18.69	18.69	18.54	18.54	1,284	-0.08(-0.42%)
Aug 30, 2004	18.63	18.63	18.61	18.61	963	-0.17(-0.91%)
Aug 27, 2004	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Aug 26, 2004	18.78	18.78	18.78	18.78	642	+0.06(+0.33%)
Aug 25, 2004	18.57	18.72	18.57	18.72	14,445	+0.25(+1.35%)
Aug 24, 2004	18.46	18.60	18.29	18.47	11,235	-0.06(-0.34%)
Aug 23, 2004	18.73	18.82	18.54	18.54	4,494	-0.28(-1.47%)
Aug 20, 2004	19.00	19.00	18.80	18.81	4,494	-0.18(-0.97%)
Aug 19, 2004	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Aug 18, 2004	19.00	19.00	18.73	19.00	3,531	+0.02(+0.13%)
Aug 17, 2004	18.97	18.97	18.97	18.97	4,494	+0.12(+0.66%)
Aug 16, 2004	18.69	18.85	18.58	18.85	1,926	+0.05(+0.25%)
Aug 13, 2004	18.88	18.88	18.72	18.80	4,815	-0.05(-0.25%)
Aug 12, 2004	19.31	19.31	18.85	18.85	15,729	-0.47(-2.42%)
Aug 11, 2004	19.24	19.31	19.24	19.31	2,889	+0.16(+0.81%)
Aug 10, 2004	19.28	19.28	19.16	19.16	1,926	-0.14(-0.73%)
Aug 09, 2004	19.30	19.30	19.30	19.30	321	-0.02(-0.08%)
Aug 06, 2004	19.08	19.31	18.69	19.31	4,815	+0.16(+0.81%)
Aug 05, 2004	19.16	19.16	19.16	19.16	642	+0.00(+0.00%)
Aug 04, 2004	19.24	19.31	19.16	19.16	4,173	-0.16(-0.81%)
Aug 03, 2004	19.24	19.39	19.24	19.31	14,124	+0.00(+0.00%)

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.