Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.98	20.98	20.77	20.88	24,332	-0.10(-0.50%)
Oct 28, 2004	20.88	21.05	20.85	20.98	23,034	-0.04(-0.19%)
Oct 27, 2004	20.98	21.05	20.68	21.02	31,470	-0.03(-0.13%)
Oct 26, 2004	20.91	21.05	20.81	21.05	33,741	+0.09(+0.44%)
Oct 25, 2004	20.96	20.96	20.93	20.96	34,714	+0.06(+0.28%)
Oct 22, 2004	20.76	20.96	20.76	20.90	18,168	+0.14(+0.68%)
Oct 21, 2004	20.73	20.85	20.73	20.76	19,790	+0.03(+0.15%)
Oct 20, 2004	20.73	20.73	20.68	20.73	24,332	+0.00(+0.01%)
Oct 19, 2004	20.74	20.74	20.65	20.73	21,737	-0.02(-0.09%)
Oct 18, 2004	20.71	20.75	20.66	20.74	31,794	+0.03(+0.15%)
Oct 15, 2004	20.75	20.81	20.65	20.71	27,577	+0.03(+0.16%)
Oct 14, 2004	20.65	20.68	20.56	20.68	32,443	+0.06(+0.28%)
Oct 13, 2004	21.56	21.56	20.34	20.62	129,125	-0.88(-4.09%)
Oct 12, 2004	21.20	21.67	21.20	21.50	98,628	+0.30(+1.40%)
Oct 11, 2004	21.11	21.20	21.02	21.20	114,850	+0.24(+1.16%)
Oct 08, 2004	20.90	21.02	20.88	20.96	114,525	+0.08(+0.37%)
Oct 07, 2004	20.67	21.04	20.55	20.88	192,390	+0.55(+2.73%)
Oct 06, 2004	20.32	20.34	20.19	20.33	131,396	+0.01(+0.05%)
Oct 05, 2004	20.10	20.32	20.02	20.32	298,805	+0.68(+3.48%)
Oct 04, 2004	19.26	19.63	19.17	19.63	157,351	+0.83(+4.43%)
Oct 01, 2004	18.42	18.80	18.32	18.80	27,901	+0.31(+1.70%)
Sep 30, 2004	18.34	18.49	18.25	18.49	4,542	+0.15(+0.81%)
Sep 29, 2004	18.49	18.57	18.34	18.34	5,190	-0.15(-0.83%)
Sep 28, 2004	18.42	18.49	18.42	18.49	4,217	-0.15(-0.83%)
Sep 27, 2004	18.73	18.77	18.65	18.65	4,542	-0.15(-0.82%)
Sep 24, 2004	18.83	18.83	18.80	18.80	973	+0.00(+0.00%)
Sep 23, 2004	18.77	18.88	18.72	18.80	3,568	+0.09(+0.49%)
Sep 22, 2004	18.34	18.71	18.34	18.71	5,190	+0.37(+2.02%)
Sep 21, 2004	18.35	18.35	18.34	18.34	1,297	+0.06(+0.34%)
Sep 20, 2004	18.19	18.28	18.19	18.28	4,542	+0.17(+0.94%)
Sep 17, 2004	18.34	18.34	18.03	18.11	23,683	-0.32(-1.76%)
Sep 16, 2004	18.42	18.43	18.34	18.43	2,919	+0.09(+0.50%)
Sep 15, 2004	18.42	18.42	18.34	18.34	1,622	-0.02(-0.08%)
Sep 14, 2004	18.35	18.35	18.35	18.35	324	-0.08(-0.42%)
Sep 13, 2004	18.49	18.49	18.43	18.43	2,919	-0.06(-0.33%)
Sep 10, 2004	18.49	18.49	18.49	18.49	648	+0.08(+0.42%)
Sep 09, 2004	18.34	18.42	18.26	18.42	2,271	+0.15(+0.84%)
Sep 08, 2004	18.26	18.26	18.26	18.26	324	+0.02(+0.08%)
Sep 07, 2004	18.09	18.25	18.03	18.25	9,733	+0.22(+1.20%)
Sep 03, 2004	18.03	18.03	18.03	18.03	324	+0.02(+0.14%)
Sep 02, 2004	18.11	18.13	17.94	18.01	12,328	-0.18(-0.98%)
Sep 01, 2004	18.19	18.26	18.19	18.19	10,057	-0.15(-0.84%)
Aug 31, 2004	18.49	18.49	18.34	18.34	1,297	-0.08(-0.42%)
Aug 30, 2004	18.43	18.43	18.42	18.42	973	-0.17(-0.91%)
Aug 27, 2004	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Aug 26, 2004	18.59	18.59	18.59	18.59	648	+0.06(+0.33%)
Aug 25, 2004	18.37	18.52	18.37	18.52	14,599	+0.25(+1.35%)
Aug 24, 2004	18.26	18.40	18.09	18.28	11,355	-0.06(-0.34%)
Aug 23, 2004	18.54	18.62	18.34	18.34	4,542	-0.27(-1.47%)
Aug 20, 2004	18.80	18.80	18.60	18.61	4,542	-0.18(-0.97%)
Aug 19, 2004	18.80	18.80	18.80	18.80	0	+0.00(+0.00%)
Aug 18, 2004	18.80	18.80	18.54	18.80	3,568	+0.02(+0.13%)
Aug 17, 2004	18.77	18.77	18.77	18.77	4,542	+0.12(+0.66%)
Aug 16, 2004	18.49	18.65	18.39	18.65	1,946	+0.05(+0.25%)
Aug 13, 2004	18.68	18.68	18.52	18.60	4,866	-0.05(-0.25%)
Aug 12, 2004	19.11	19.11	18.65	18.65	15,897	-0.46(-2.42%)
Aug 11, 2004	19.03	19.11	19.03	19.11	2,919	+0.15(+0.81%)
Aug 10, 2004	19.08	19.08	18.96	18.96	1,946	-0.14(-0.73%)
Aug 09, 2004	19.09	19.09	19.09	19.09	324	-0.02(-0.08%)
Aug 06, 2004	18.88	19.11	18.49	19.11	4,866	+0.15(+0.81%)
Aug 05, 2004	18.96	18.96	18.96	18.96	648	+0.00(+0.00%)
Aug 04, 2004	19.03	19.11	18.96	18.96	4,217	-0.15(-0.81%)
Aug 03, 2004	19.03	19.19	19.03	19.11	14,275	+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.