Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.25	21.25	21.04	21.15	24,026	-0.11(-0.50%)
Oct 28, 2004	21.15	21.32	21.11	21.25	22,745	-0.04(-0.19%)
Oct 27, 2004	21.25	21.32	20.95	21.29	31,074	-0.03(-0.13%)
Oct 26, 2004	21.18	21.32	21.07	21.32	33,316	+0.09(+0.44%)
Oct 25, 2004	21.23	21.23	21.20	21.23	34,277	+0.06(+0.28%)
Oct 22, 2004	21.02	21.23	21.02	21.17	17,939	+0.14(+0.68%)
Oct 21, 2004	20.99	21.12	20.99	21.02	19,541	+0.03(+0.15%)
Oct 20, 2004	20.99	20.99	20.95	20.99	24,026	+0.00(+0.01%)
Oct 19, 2004	21.01	21.01	20.91	20.99	21,463	-0.02(-0.09%)
Oct 18, 2004	20.98	21.02	20.92	21.01	31,394	+0.03(+0.15%)
Oct 15, 2004	21.02	21.07	20.91	20.98	27,229	+0.03(+0.16%)
Oct 14, 2004	20.91	20.95	20.82	20.94	32,035	+0.06(+0.28%)
Oct 13, 2004	21.84	21.84	20.60	20.88	127,500	-0.89(-4.09%)
Oct 12, 2004	21.47	21.95	21.47	21.77	97,387	+0.30(+1.40%)
Oct 11, 2004	21.38	21.47	21.29	21.47	113,404	+0.25(+1.16%)
Oct 08, 2004	21.16	21.29	21.15	21.23	113,084	+0.08(+0.37%)
Oct 07, 2004	20.93	21.30	20.81	21.15	189,969	+0.56(+2.73%)
Oct 06, 2004	20.58	20.60	20.45	20.59	129,742	+0.01(+0.05%)
Oct 05, 2004	20.35	20.58	20.27	20.58	295,044	+0.69(+3.49%)
Oct 04, 2004	19.51	19.88	19.42	19.88	155,371	+0.84(+4.43%)
Oct 01, 2004	18.65	19.04	18.55	19.04	27,550	+0.32(+1.70%)
Sep 30, 2004	18.57	18.72	18.48	18.72	4,484	+0.15(+0.81%)
Sep 29, 2004	18.73	18.81	18.57	18.57	5,125	-0.16(-0.83%)
Sep 28, 2004	18.65	18.73	18.65	18.73	4,164	-0.16(-0.83%)
Sep 27, 2004	18.97	19.01	18.89	18.89	4,484	-0.16(-0.82%)
Sep 24, 2004	19.07	19.07	19.04	19.04	961	+0.00(+0.00%)
Sep 23, 2004	19.01	19.12	18.96	19.04	3,523	+0.09(+0.49%)
Sep 22, 2004	18.57	18.95	18.57	18.95	5,125	+0.37(+2.02%)
Sep 21, 2004	18.59	18.59	18.57	18.57	1,281	+0.06(+0.34%)
Sep 20, 2004	18.42	18.51	18.42	18.51	4,484	+0.17(+0.94%)
Sep 17, 2004	18.57	18.57	18.26	18.34	23,385	-0.33(-1.76%)
Sep 16, 2004	18.65	18.67	18.57	18.67	2,883	+0.09(+0.50%)
Sep 15, 2004	18.65	18.65	18.57	18.57	1,601	-0.02(-0.08%)
Sep 14, 2004	18.59	18.59	18.59	18.59	320	-0.08(-0.42%)
Sep 13, 2004	18.73	18.73	18.67	18.67	2,883	-0.06(-0.33%)
Sep 10, 2004	18.73	18.73	18.73	18.73	640	+0.08(+0.42%)
Sep 09, 2004	18.57	18.65	18.50	18.65	2,242	+0.16(+0.84%)
Sep 08, 2004	18.50	18.50	18.50	18.50	320	+0.02(+0.08%)
Sep 07, 2004	18.32	18.48	18.26	18.48	9,610	+0.22(+1.20%)
Sep 03, 2004	18.26	18.26	18.26	18.26	320	+0.02(+0.14%)
Sep 02, 2004	18.34	18.36	18.17	18.24	12,173	-0.18(-0.98%)
Sep 01, 2004	18.42	18.50	18.42	18.42	9,930	-0.16(-0.84%)
Aug 31, 2004	18.73	18.73	18.57	18.57	1,281	-0.08(-0.42%)
Aug 30, 2004	18.67	18.67	18.65	18.65	961	-0.17(-0.91%)
Aug 27, 2004	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Aug 26, 2004	18.82	18.82	18.82	18.82	640	+0.06(+0.33%)
Aug 25, 2004	18.60	18.76	18.60	18.76	14,415	+0.25(+1.35%)
Aug 24, 2004	18.50	18.64	18.32	18.51	11,212	-0.06(-0.34%)
Aug 23, 2004	18.77	18.85	18.57	18.57	4,484	-0.28(-1.47%)
Aug 20, 2004	19.04	19.04	18.84	18.85	4,484	-0.18(-0.97%)
Aug 19, 2004	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Aug 18, 2004	19.04	19.04	18.77	19.04	3,523	+0.02(+0.13%)
Aug 17, 2004	19.01	19.01	19.01	19.01	4,484	+0.12(+0.66%)
Aug 16, 2004	18.73	18.89	18.62	18.89	1,922	+0.05(+0.25%)
Aug 13, 2004	18.92	18.92	18.76	18.84	4,805	-0.05(-0.25%)
Aug 12, 2004	19.35	19.35	18.89	18.89	15,697	-0.47(-2.42%)
Aug 11, 2004	19.28	19.35	19.28	19.35	2,883	+0.16(+0.81%)
Aug 10, 2004	19.32	19.32	19.20	19.20	1,922	-0.14(-0.73%)
Aug 09, 2004	19.34	19.34	19.34	19.34	320	-0.02(-0.08%)
Aug 06, 2004	19.12	19.35	18.73	19.35	4,805	+0.16(+0.81%)
Aug 05, 2004	19.20	19.20	19.20	19.20	640	+0.00(+0.00%)
Aug 04, 2004	19.28	19.35	19.20	19.20	4,164	-0.16(-0.81%)
Aug 03, 2004	19.28	19.43	19.28	19.35	14,095	+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.