Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.15	21.15	20.94	21.05	24,138	-0.11(-0.50%)
Oct 28, 2004	21.05	21.22	21.02	21.15	22,851	-0.04(-0.19%)
Oct 27, 2004	21.15	21.22	20.85	21.19	31,219	-0.03(-0.13%)
Oct 26, 2004	21.08	21.22	20.97	21.22	33,472	+0.09(+0.44%)
Oct 25, 2004	21.13	21.13	21.10	21.13	34,438	+0.06(+0.28%)
Oct 22, 2004	20.93	21.13	20.93	21.07	18,023	+0.14(+0.68%)
Oct 21, 2004	20.89	21.02	20.89	20.93	19,632	+0.03(+0.15%)
Oct 20, 2004	20.89	20.89	20.85	20.89	24,138	+0.00(+0.01%)
Oct 19, 2004	20.91	20.91	20.82	20.89	21,564	-0.02(-0.09%)
Oct 18, 2004	20.88	20.92	20.82	20.91	31,541	+0.03(+0.15%)
Oct 15, 2004	20.92	20.97	20.82	20.88	27,357	+0.03(+0.16%)
Oct 14, 2004	20.82	20.85	20.72	20.84	32,185	+0.06(+0.28%)
Oct 13, 2004	21.73	21.73	20.51	20.79	128,096	-0.89(-4.09%)
Oct 12, 2004	21.37	21.85	21.37	21.67	97,842	+0.30(+1.40%)
Oct 11, 2004	21.28	21.37	21.19	21.37	113,935	+0.25(+1.16%)
Oct 08, 2004	21.07	21.19	21.05	21.13	113,613	+0.08(+0.37%)
Oct 07, 2004	20.83	21.21	20.72	21.05	190,857	+0.56(+2.73%)
Oct 06, 2004	20.48	20.51	20.35	20.49	130,349	+0.01(+0.05%)
Oct 05, 2004	20.26	20.48	20.18	20.48	296,424	+0.69(+3.48%)
Oct 04, 2004	19.42	19.79	19.33	19.79	156,097	+0.84(+4.43%)
Oct 01, 2004	18.56	18.95	18.47	18.95	27,679	+0.32(+1.70%)
Sep 30, 2004	18.49	18.64	18.39	18.64	4,505	+0.15(+0.81%)
Sep 29, 2004	18.64	18.72	18.49	18.49	5,149	-0.16(-0.83%)
Sep 28, 2004	18.56	18.64	18.56	18.64	4,184	-0.16(-0.83%)
Sep 27, 2004	18.88	18.92	18.80	18.80	4,505	-0.16(-0.82%)
Sep 24, 2004	18.98	18.98	18.95	18.95	965	+0.00(+0.00%)
Sep 23, 2004	18.92	19.03	18.88	18.95	3,540	+0.09(+0.49%)
Sep 22, 2004	18.49	18.86	18.49	18.86	5,149	+0.37(+2.02%)
Sep 21, 2004	18.50	18.50	18.49	18.49	1,287	+0.06(+0.34%)
Sep 20, 2004	18.33	18.42	18.33	18.42	4,505	+0.17(+0.94%)
Sep 17, 2004	18.48	18.48	18.18	18.25	23,495	-0.33(-1.76%)
Sep 16, 2004	18.56	18.58	18.49	18.58	2,896	+0.09(+0.50%)
Sep 15, 2004	18.56	18.56	18.49	18.49	1,609	-0.02(-0.08%)
Sep 14, 2004	18.50	18.50	18.50	18.50	321	-0.08(-0.42%)
Sep 13, 2004	18.64	18.64	18.58	18.58	2,896	-0.06(-0.33%)
Sep 10, 2004	18.64	18.64	18.64	18.64	643	+0.08(+0.42%)
Sep 09, 2004	18.49	18.56	18.41	18.56	2,252	+0.16(+0.84%)
Sep 08, 2004	18.41	18.41	18.41	18.41	321	+0.02(+0.08%)
Sep 07, 2004	18.24	18.39	18.18	18.39	9,655	+0.22(+1.20%)
Sep 03, 2004	18.18	18.18	18.18	18.18	321	+0.02(+0.14%)
Sep 02, 2004	18.25	18.27	18.08	18.15	12,230	-0.18(-0.98%)
Sep 01, 2004	18.33	18.41	18.33	18.33	9,977	-0.16(-0.84%)
Aug 31, 2004	18.64	18.64	18.49	18.49	1,287	-0.08(-0.42%)
Aug 30, 2004	18.58	18.58	18.56	18.56	965	-0.17(-0.91%)
Aug 27, 2004	18.74	18.74	18.74	18.74	0	+0.00(+0.00%)
Aug 26, 2004	18.74	18.74	18.74	18.74	643	+0.06(+0.33%)
Aug 25, 2004	18.52	18.67	18.52	18.67	14,483	+0.25(+1.35%)
Aug 24, 2004	18.41	18.55	18.24	18.42	11,264	-0.06(-0.34%)
Aug 23, 2004	18.69	18.77	18.49	18.49	4,505	-0.28(-1.47%)
Aug 20, 2004	18.95	18.95	18.75	18.76	4,505	-0.18(-0.97%)
Aug 19, 2004	18.95	18.95	18.95	18.95	0	+0.00(+0.00%)
Aug 18, 2004	18.95	18.95	18.69	18.95	3,540	+0.02(+0.13%)
Aug 17, 2004	18.92	18.92	18.92	18.92	4,505	+0.12(+0.66%)
Aug 16, 2004	18.64	18.80	18.53	18.80	1,931	+0.05(+0.25%)
Aug 13, 2004	18.83	18.83	18.67	18.75	4,827	-0.05(-0.25%)
Aug 12, 2004	19.26	19.26	18.80	18.80	15,770	-0.47(-2.42%)
Aug 11, 2004	19.19	19.26	19.19	19.26	2,896	+0.16(+0.81%)
Aug 10, 2004	19.23	19.23	19.11	19.11	1,931	-0.14(-0.73%)
Aug 09, 2004	19.25	19.25	19.25	19.25	321	-0.02(-0.08%)
Aug 06, 2004	19.03	19.26	18.64	19.26	4,827	+0.16(+0.81%)
Aug 05, 2004	19.11	19.11	19.11	19.11	643	+0.00(+0.00%)
Aug 04, 2004	19.19	19.26	19.11	19.11	4,184	-0.16(-0.81%)
Aug 03, 2004	19.19	19.34	19.19	19.26	14,161	+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.