Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.53	18.53	18.34	18.44	27,557	-0.09(-0.50%)
Oct 28, 2004	18.44	18.59	18.41	18.53	26,088	-0.04(-0.19%)
Oct 27, 2004	18.53	18.59	18.26	18.56	35,641	-0.02(-0.13%)
Oct 26, 2004	18.47	18.59	18.37	18.59	38,213	+0.08(+0.44%)
Oct 25, 2004	18.51	18.51	18.48	18.51	39,316	+0.05(+0.28%)
Oct 22, 2004	18.33	18.51	18.33	18.45	20,576	+0.13(+0.68%)
Oct 21, 2004	18.30	18.41	18.30	18.33	22,413	+0.03(+0.15%)
Oct 20, 2004	18.30	18.30	18.26	18.30	27,557	+0.00(+0.01%)
Oct 19, 2004	18.32	18.32	18.23	18.30	24,618	-0.02(-0.09%)
Oct 18, 2004	18.29	18.32	18.24	18.32	36,009	+0.03(+0.15%)
Oct 15, 2004	18.32	18.37	18.23	18.29	31,232	+0.03(+0.16%)
Oct 14, 2004	18.23	18.26	18.15	18.26	36,743	+0.05(+0.28%)
Oct 13, 2004	19.04	19.04	17.96	18.21	146,240	-0.78(-4.09%)
Oct 12, 2004	18.72	19.14	18.72	18.98	111,701	+0.26(+1.40%)
Oct 11, 2004	18.64	18.72	18.56	18.72	130,073	+0.21(+1.16%)
Oct 08, 2004	18.45	18.56	18.44	18.51	129,706	+0.07(+0.37%)
Oct 07, 2004	18.25	18.57	18.15	18.44	217,891	+0.49(+2.73%)
Oct 06, 2004	17.94	17.96	17.83	17.95	148,812	+0.01(+0.05%)
Oct 05, 2004	17.74	17.94	17.68	17.94	338,411	+0.60(+3.49%)
Oct 04, 2004	17.01	17.34	16.93	17.34	178,208	+0.73(+4.43%)
Oct 01, 2004	16.26	16.60	16.18	16.60	31,599	+0.28(+1.70%)
Sep 30, 2004	16.19	16.32	16.11	16.32	5,144	+0.13(+0.81%)
Sep 29, 2004	16.33	16.40	16.19	16.19	5,879	-0.14(-0.83%)
Sep 28, 2004	16.26	16.33	16.26	16.33	4,776	-0.14(-0.83%)
Sep 27, 2004	16.54	16.57	16.47	16.47	5,144	-0.14(-0.82%)
Sep 24, 2004	16.63	16.63	16.60	16.60	1,102	+0.00(+0.00%)
Sep 23, 2004	16.57	16.67	16.53	16.60	4,041	+0.08(+0.49%)
Sep 22, 2004	16.19	16.52	16.19	16.52	5,879	+0.33(+2.02%)
Sep 21, 2004	16.21	16.21	16.19	16.19	1,469	+0.05(+0.34%)
Sep 20, 2004	16.06	16.14	16.06	16.14	5,144	+0.15(+0.94%)
Sep 17, 2004	16.19	16.19	15.92	15.99	26,823	-0.29(-1.76%)
Sep 16, 2004	16.26	16.27	16.19	16.27	3,306	+0.08(+0.50%)
Sep 15, 2004	16.26	16.26	16.19	16.19	1,837	-0.01(-0.08%)
Sep 14, 2004	16.21	16.21	16.21	16.21	367	-0.07(-0.42%)
Sep 13, 2004	16.33	16.33	16.27	16.27	3,306	-0.05(-0.33%)
Sep 10, 2004	16.33	16.33	16.33	16.33	734	+0.07(+0.42%)
Sep 09, 2004	16.19	16.26	16.13	16.26	2,572	+0.14(+0.84%)
Sep 08, 2004	16.13	16.13	16.13	16.13	367	+0.01(+0.08%)
Sep 07, 2004	15.98	16.11	15.92	16.11	11,023	+0.19(+1.20%)
Sep 03, 2004	15.92	15.92	15.92	15.92	367	+0.02(+0.14%)
Sep 02, 2004	15.99	16.01	15.84	15.90	13,962	-0.16(-0.98%)
Sep 01, 2004	16.06	16.13	16.06	16.06	11,390	-0.14(-0.84%)
Aug 31, 2004	16.33	16.33	16.19	16.19	1,469	-0.07(-0.42%)
Aug 30, 2004	16.27	16.27	16.26	16.26	1,102	-0.15(-0.91%)
Aug 27, 2004	16.41	16.41	16.41	16.41	0	+0.00(+0.00%)
Aug 26, 2004	16.41	16.41	16.41	16.41	734	+0.05(+0.33%)
Aug 25, 2004	16.22	16.36	16.22	16.36	16,534	+0.22(+1.35%)
Aug 24, 2004	16.13	16.25	15.98	16.14	12,860	-0.05(-0.34%)
Aug 23, 2004	16.37	16.44	16.19	16.19	5,144	-0.24(-1.47%)
Aug 20, 2004	16.60	16.60	16.42	16.44	5,144	-0.16(-0.97%)
Aug 19, 2004	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Aug 18, 2004	16.60	16.60	16.37	16.60	4,041	+0.02(+0.13%)
Aug 17, 2004	16.57	16.57	16.57	16.57	5,144	+0.11(+0.66%)
Aug 16, 2004	16.33	16.47	16.23	16.47	2,204	+0.04(+0.25%)
Aug 13, 2004	16.49	16.49	16.36	16.42	5,511	-0.04(-0.25%)
Aug 12, 2004	16.87	16.87	16.47	16.47	18,004	-0.41(-2.42%)
Aug 11, 2004	16.81	16.87	16.81	16.87	3,306	+0.14(+0.81%)
Aug 10, 2004	16.85	16.85	16.74	16.74	2,204	-0.12(-0.73%)
Aug 09, 2004	16.86	16.86	16.86	16.86	367	-0.01(-0.08%)
Aug 06, 2004	16.67	16.87	16.33	16.87	5,511	+0.14(+0.81%)
Aug 05, 2004	16.74	16.74	16.74	16.74	734	+0.00(+0.00%)
Aug 04, 2004	16.81	16.87	16.74	16.74	4,776	-0.14(-0.81%)
Aug 03, 2004	16.81	16.94	16.81	16.87	16,167	+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.