Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.25	18.25	17.63	17.90	5,784	-0.20(-1.12%)
Oct 28, 2004	18.51	18.63	18.10	18.10	4,990	-0.15(-0.82%)
Oct 27, 2004	18.19	18.25	18.17	18.25	794	+0.25(+1.37%)
Oct 26, 2004	17.75	18.00	17.75	18.00	1,361	+0.22(+1.24%)
Oct 25, 2004	18.07	18.07	17.61	17.78	3,970	-0.07(-0.40%)
Oct 22, 2004	18.29	18.29	17.85	17.85	907	-0.66(-3.57%)
Oct 21, 2004	18.07	18.51	18.07	18.51	4,537	+0.44(+2.44%)
Oct 20, 2004	18.07	18.07	18.07	18.07	453	-0.11(-0.63%)
Oct 19, 2004	18.43	18.56	18.10	18.19	2,608	+0.11(+0.63%)
Oct 18, 2004	18.66	18.66	18.07	18.07	680	-0.40(-2.15%)
Oct 15, 2004	18.29	18.60	18.29	18.47	907	+0.40(+2.19%)
Oct 14, 2004	18.07	18.07	18.07	18.07	1,020	-0.43(-2.33%)
Oct 13, 2004	18.50	18.50	18.50	18.50	113	-0.17(-0.90%)
Oct 12, 2004	18.34	18.67	18.34	18.67	6,011	+0.29(+1.58%)
Oct 11, 2004	18.14	18.50	18.14	18.38	1,928	+0.48(+2.66%)
Oct 08, 2004	18.64	18.64	17.91	17.91	2,268	-0.88(-4.69%)
Oct 07, 2004	18.79	18.79	18.79	18.79	1,020	+0.00(+0.00%)
Oct 06, 2004	18.21	19.53	18.21	18.79	5,444	+0.93(+5.23%)
Oct 05, 2004	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Oct 04, 2004	17.85	17.85	17.85	17.85	567	+0.36(+2.07%)
Oct 01, 2004	17.49	17.49	17.49	17.49	226	-0.04(-0.20%)
Sep 30, 2004	17.19	17.53	17.19	17.53	1,361	+0.56(+3.27%)
Sep 29, 2004	16.84	16.97	16.53	16.97	8,166	+0.00(+0.00%)
Sep 28, 2004	16.97	16.97	16.97	16.97	0	+0.00(+0.00%)
Sep 27, 2004	16.97	16.97	16.97	16.97	567	-0.04(-0.21%)
Sep 24, 2004	16.87	17.15	16.87	17.01	2,835	+0.00(+0.00%)
Sep 23, 2004	17.00	17.01	17.00	17.01	794	-0.11(-0.62%)
Sep 22, 2004	17.11	17.11	17.11	17.11	113	-0.19(-1.07%)
Sep 21, 2004	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Sep 20, 2004	17.32	17.32	17.30	17.30	1,814	-0.04(-0.25%)
Sep 17, 2004	17.34	17.34	17.34	17.34	453	+0.15(+0.87%)
Sep 16, 2004	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
Sep 15, 2004	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
Sep 14, 2004	17.06	17.19	17.06	17.19	794	+0.35(+2.09%)
Sep 13, 2004	16.75	17.08	16.67	16.84	4,083	-0.62(-3.54%)
Sep 10, 2004	17.46	17.46	17.46	17.46	680	-0.27(-1.54%)
Sep 09, 2004	17.67	17.73	17.67	17.73	1,474	-0.06(-0.35%)
Sep 08, 2004	17.79	17.79	17.79	17.79	226	+0.18(+1.00%)
Sep 07, 2004	17.61	17.61	17.61	17.61	453	+0.22(+1.27%)
Sep 03, 2004	17.24	17.39	17.24	17.39	453	+0.29(+1.70%)
Sep 02, 2004	16.66	17.10	16.66	17.10	5,444	+0.54(+3.25%)
Sep 01, 2004	16.64	16.66	16.57	16.57	1,474	-0.10(-0.58%)
Aug 31, 2004	16.66	16.66	16.66	16.66	0	+0.00(+0.00%)
Aug 30, 2004	16.66	16.66	16.66	16.66	0	+0.00(+0.00%)
Aug 27, 2004	16.66	16.66	16.66	16.66	0	+0.00(+0.00%)
Aug 26, 2004	16.66	16.66	16.66	16.66	680	+0.17(+1.02%)
Aug 25, 2004	16.37	16.56	16.34	16.49	10,208	+0.14(+0.86%)
Aug 24, 2004	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Aug 23, 2004	16.35	16.35	16.35	16.35	226	-0.18(-1.07%)
Aug 20, 2004	15.89	16.53	15.89	16.53	3,970	+0.66(+4.17%)
Aug 19, 2004	15.82	15.87	15.82	15.87	1,701	+0.13(+0.84%)
Aug 18, 2004	15.73	15.74	15.73	15.74	794	+0.13(+0.85%)
Aug 17, 2004	15.87	15.87	15.60	15.60	2,382	-8.47(-35.19%)
Aug 13, 2004	24.43	24.43	24.08	24.08	1,361	-0.34(-1.41%)
Aug 12, 2004	24.60	24.60	24.42	24.42	567	+0.04(+0.18%)
Aug 11, 2004	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Aug 10, 2004	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Aug 09, 2004	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Aug 06, 2004	24.51	24.55	24.16	24.38	2,268	-0.31(-1.25%)
Aug 05, 2004	24.76	24.76	24.68	24.68	453	-0.25(-0.99%)
Aug 04, 2004	24.80	24.93	24.67	24.93	907	-0.04(-0.18%)
Aug 03, 2004	25.07	25.50	24.91	24.98	5,331	-0.06(-0.25%)

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.