Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.61	18.61	18.43	18.52	27,429	-0.09(-0.50%)
Oct 28, 2004	18.52	18.68	18.49	18.61	25,966	-0.04(-0.19%)
Oct 27, 2004	18.61	18.68	18.35	18.65	35,475	-0.02(-0.13%)
Oct 26, 2004	18.55	18.68	18.46	18.68	38,035	+0.08(+0.44%)
Oct 25, 2004	18.59	18.59	18.57	18.59	39,132	+0.05(+0.28%)
Oct 22, 2004	18.42	18.59	18.42	18.54	20,480	+0.13(+0.68%)
Oct 21, 2004	18.39	18.50	18.39	18.42	22,309	+0.03(+0.15%)
Oct 20, 2004	18.39	18.39	18.35	18.39	27,429	+0.00(+0.01%)
Oct 19, 2004	18.40	18.40	18.32	18.39	24,503	-0.02(-0.09%)
Oct 18, 2004	18.37	18.41	18.33	18.40	35,841	+0.03(+0.15%)
Oct 15, 2004	18.41	18.46	18.32	18.37	31,086	+0.03(+0.16%)
Oct 14, 2004	18.32	18.35	18.23	18.34	36,572	+0.05(+0.28%)
Oct 13, 2004	19.13	19.13	18.05	18.29	145,559	-0.78(-4.09%)
Oct 12, 2004	18.81	19.22	18.81	19.07	111,180	+0.26(+1.40%)
Oct 11, 2004	18.73	18.81	18.65	18.81	129,467	+0.22(+1.16%)
Oct 08, 2004	18.54	18.65	18.52	18.59	129,101	+0.07(+0.37%)
Oct 07, 2004	18.33	18.66	18.23	18.52	216,876	+0.49(+2.73%)
Oct 06, 2004	18.02	18.05	17.91	18.03	148,119	+0.01(+0.05%)
Oct 05, 2004	17.83	18.03	17.76	18.02	336,834	+0.61(+3.49%)
Oct 04, 2004	17.09	17.42	17.01	17.42	177,377	+0.74(+4.43%)
Oct 01, 2004	16.34	16.68	16.25	16.68	31,452	+0.28(+1.70%)
Sep 30, 2004	16.27	16.40	16.19	16.40	5,120	+0.13(+0.81%)
Sep 29, 2004	16.41	16.47	16.27	16.27	5,851	-0.14(-0.83%)
Sep 28, 2004	16.34	16.41	16.34	16.41	4,754	-0.14(-0.83%)
Sep 27, 2004	16.62	16.65	16.54	16.54	5,120	-0.14(-0.82%)
Sep 24, 2004	16.71	16.71	16.68	16.68	1,097	+0.00(+0.00%)
Sep 23, 2004	16.65	16.75	16.61	16.68	4,022	+0.08(+0.49%)
Sep 22, 2004	16.27	16.60	16.27	16.60	5,851	+0.33(+2.02%)
Sep 21, 2004	16.28	16.28	16.27	16.27	1,462	+0.05(+0.34%)
Sep 20, 2004	16.13	16.21	16.13	16.21	5,120	+0.15(+0.94%)
Sep 17, 2004	16.27	16.27	16.00	16.06	26,698	-0.29(-1.76%)
Sep 16, 2004	16.34	16.35	16.27	16.35	3,291	+0.08(+0.50%)
Sep 15, 2004	16.34	16.34	16.27	16.27	1,828	-0.01(-0.08%)
Sep 14, 2004	16.28	16.28	16.28	16.28	365	-0.07(-0.42%)
Sep 13, 2004	16.41	16.41	16.35	16.35	3,291	-0.05(-0.33%)
Sep 10, 2004	16.41	16.41	16.41	16.41	731	+0.07(+0.42%)
Sep 09, 2004	16.27	16.34	16.20	16.34	2,560	+0.14(+0.84%)
Sep 08, 2004	16.20	16.20	16.20	16.20	365	+0.01(+0.08%)
Sep 07, 2004	16.05	16.19	16.00	16.19	10,971	+0.19(+1.20%)
Sep 03, 2004	16.00	16.00	16.00	16.00	365	+0.02(+0.14%)
Sep 02, 2004	16.06	16.08	15.91	15.97	13,897	-0.16(-0.98%)
Sep 01, 2004	16.13	16.20	16.13	16.13	11,337	-0.14(-0.84%)
Aug 31, 2004	16.41	16.41	16.27	16.27	1,462	-0.07(-0.42%)
Aug 30, 2004	16.35	16.35	16.34	16.34	1,097	-0.15(-0.91%)
Aug 27, 2004	16.49	16.49	16.49	16.49	0	+0.00(+0.00%)
Aug 26, 2004	16.49	16.49	16.49	16.49	731	+0.05(+0.33%)
Aug 25, 2004	16.30	16.43	16.30	16.43	16,457	+0.22(+1.35%)
Aug 24, 2004	16.20	16.32	16.05	16.21	12,800	-0.05(-0.34%)
Aug 23, 2004	16.44	16.52	16.27	16.27	5,120	-0.24(-1.47%)
Aug 20, 2004	16.67	16.67	16.50	16.51	5,120	-0.16(-0.97%)
Aug 19, 2004	16.67	16.67	16.67	16.67	0	+0.00(+0.00%)
Aug 18, 2004	16.68	16.68	16.44	16.67	4,022	+0.02(+0.13%)
Aug 17, 2004	16.65	16.65	16.65	16.65	5,120	+0.11(+0.66%)
Aug 16, 2004	16.41	16.54	16.31	16.54	2,194	+0.04(+0.25%)
Aug 13, 2004	16.57	16.57	16.43	16.50	5,485	-0.04(-0.25%)
Aug 12, 2004	16.95	16.95	16.54	16.54	17,920	-0.41(-2.42%)
Aug 11, 2004	16.88	16.95	16.88	16.95	3,291	+0.14(+0.81%)
Aug 10, 2004	16.93	16.93	16.82	16.82	2,194	-0.12(-0.73%)
Aug 09, 2004	16.94	16.94	16.94	16.94	365	-0.01(-0.08%)
Aug 06, 2004	16.75	16.95	16.41	16.95	5,485	+0.14(+0.81%)
Aug 05, 2004	16.82	16.82	16.82	16.82	731	+0.00(+0.00%)
Aug 04, 2004	16.88	16.95	16.82	16.82	4,754	-0.14(-0.81%)
Aug 03, 2004	16.88	17.02	16.88	16.95	16,091	+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.