Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.36	19.46	19.24	19.25	22,946	-0.11(-0.56%)
Oct 28, 2004	19.29	19.45	19.29	19.35	22,348	-0.02(-0.09%)
Oct 27, 2004	19.36	19.41	19.29	19.37	66,328	+0.09(+0.48%)
Oct 26, 2004	18.98	19.33	18.94	19.28	89,872	+0.38(+2.04%)
Oct 25, 2004	18.87	19.02	18.81	18.89	20,555	+0.07(+0.36%)
Oct 22, 2004	18.79	18.87	18.76	18.83	180,940	+0.08(+0.40%)
Oct 21, 2004	18.56	18.78	18.56	18.75	19,241	+0.28(+1.49%)
Oct 20, 2004	18.76	18.77	18.40	18.48	134,689	-0.36(-1.91%)
Oct 19, 2004	19.02	19.12	18.84	18.84	35,972	-0.23(-1.19%)
Oct 18, 2004	19.44	19.44	19.06	19.06	21,392	-0.36(-1.85%)
Oct 15, 2004	19.48	19.49	19.42	19.42	5,019	-0.06(-0.30%)
Oct 14, 2004	19.78	19.86	19.48	19.48	12,070	-0.28(-1.44%)
Oct 13, 2004	19.85	19.91	19.76	19.76	11,831	-0.07(-0.34%)
Oct 12, 2004	19.82	19.88	19.79	19.83	7,648	+0.00(+0.00%)
Oct 11, 2004	19.81	19.83	19.74	19.83	8,126	-0.04(-0.21%)
Oct 08, 2004	19.87	19.87	19.84	19.87	15,416	-0.04(-0.21%)
Oct 07, 2004	20.00	20.00	19.91	19.91	2,629	-0.10(-0.50%)
Oct 06, 2004	19.71	20.08	19.71	20.01	24,738	+0.35(+1.79%)
Oct 05, 2004	19.29	19.66	19.25	19.66	19,121	+0.42(+2.17%)
Oct 04, 2004	18.99	19.29	18.95	19.25	22,946	+0.17(+0.88%)
Oct 01, 2004	19.25	19.32	18.70	19.08	34,299	-0.18(-0.91%)
Sep 30, 2004	19.29	19.33	19.25	19.25	36,570	+0.01(+0.04%)
Sep 29, 2004	19.45	19.45	19.16	19.25	11,353	-0.25(-1.29%)
Sep 28, 2004	20.00	20.00	19.45	19.50	9,919	-0.52(-2.59%)
Sep 27, 2004	19.93	20.08	19.91	20.01	14,102	+0.04(+0.21%)
Sep 24, 2004	20.04	20.08	19.96	19.97	96,206	-0.11(-0.54%)
Sep 23, 2004	20.07	20.12	20.03	20.08	27,248	+0.01(+0.04%)
Sep 22, 2004	20.08	20.08	20.05	20.07	7,648	-0.01(-0.04%)
Sep 21, 2004	20.08	20.08	20.08	20.08	1,314	+0.01(+0.04%)
Sep 20, 2004	20.08	20.11	20.05	20.07	2,031	-0.01(-0.04%)
Sep 17, 2004	20.01	20.08	20.01	20.08	32,387	+0.03(+0.13%)
Sep 16, 2004	20.07	20.08	20.04	20.06	6,453	+0.02(+0.08%)
Sep 15, 2004	20.08	20.08	20.00	20.04	3,226	-0.03(-0.17%)
Sep 14, 2004	20.07	20.08	20.07	20.07	51,150	+0.01(+0.04%)
Sep 13, 2004	20.08	20.10	20.04	20.07	16,014	-0.10(-0.50%)
Sep 10, 2004	20.04	20.17	20.04	20.17	68,599	+0.08(+0.42%)
Sep 09, 2004	20.08	20.08	20.04	20.08	13,265	+0.00(+0.00%)
Sep 08, 2004	20.07	20.14	19.99	20.08	25,216	+0.08(+0.42%)
Sep 07, 2004	19.95	20.03	19.95	20.00	8,007	+0.08(+0.38%)
Sep 03, 2004	19.91	20.08	19.86	19.92	19,002	-0.06(-0.29%)
Sep 02, 2004	19.99	20.07	19.98	19.98	35,494	+0.08(+0.42%)
Sep 01, 2004	19.79	19.90	19.74	19.90	5,019	+0.15(+0.76%)
Aug 31, 2004	19.81	19.84	19.74	19.75	5,617	-0.12(-0.59%)
Aug 30, 2004	19.79	20.00	19.79	19.86	2,151	+0.15(+0.76%)
Aug 27, 2004	19.96	19.96	19.62	19.71	46,250	-0.26(-1.30%)
Aug 26, 2004	19.96	19.97	19.93	19.97	1,314	+0.06(+0.29%)
Aug 25, 2004	19.91	20.00	19.91	19.91	3,943	+0.04(+0.21%)
Aug 24, 2004	19.92	19.95	19.87	19.87	4,182	-0.12(-0.59%)
Aug 23, 2004	19.96	20.08	19.96	19.99	18,643	-0.03(-0.13%)
Aug 20, 2004	20.09	20.14	20.00	20.01	4,421	-0.03(-0.17%)
Aug 19, 2004	20.04	20.07	20.04	20.05	2,868	-0.03(-0.17%)
Aug 18, 2004	19.89	20.08	19.83	20.08	97,401	+0.23(+1.14%)
Aug 17, 2004	19.79	20.04	19.79	19.86	36,092	-0.01(-0.04%)
Aug 16, 2004	19.79	19.87	19.73	19.86	18,524	+0.03(+0.17%)
Aug 13, 2004	19.86	19.86	19.83	19.83	4,421	+0.00(+0.00%)
Aug 12, 2004	20.04	20.05	19.80	19.83	20,077	-0.25(-1.25%)
Aug 11, 2004	20.29	20.29	20.08	20.08	4,421	-0.23(-1.11%)
Aug 10, 2004	20.29	20.35	20.29	20.31	3,824	-0.03(-0.12%)
Aug 09, 2004	20.25	20.53	20.25	20.33	60,592	+0.13(+0.62%)
Aug 06, 2004	20.08	20.25	20.04	20.21	22,229	+0.17(+0.84%)
Aug 05, 2004	20.34	20.34	20.04	20.04	13,743	-0.30(-1.48%)
Aug 04, 2004	20.92	20.92	20.33	20.34	104,333	+0.03(+0.16%)
Aug 03, 2004	19.96	20.31	19.95	20.31	8,126	+0.41(+2.06%)

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.