Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.63	17.70	17.48	17.65	485,155	-0.33(-1.86%)
Oct 28, 2004	17.95	18.13	17.95	17.99	381,960	+0.33(+1.89%)
Oct 27, 2004	17.44	17.70	17.33	17.65	310,549	+0.36(+2.06%)
Oct 26, 2004	17.19	17.34	17.12	17.30	219,049	+0.01(+0.04%)
Oct 25, 2004	17.12	17.41	17.12	17.29	176,807	+0.09(+0.51%)
Oct 22, 2004	17.41	17.41	17.19	17.20	197,034	-0.05(-0.30%)
Oct 21, 2004	17.16	17.33	17.13	17.25	338,893	-0.07(-0.38%)
Oct 20, 2004	17.26	17.32	17.14	17.32	189,466	-0.02(-0.13%)
Oct 19, 2004	17.37	17.50	17.31	17.34	233,771	+0.01(+0.04%)
Oct 18, 2004	17.37	17.37	17.19	17.33	714,799	-0.08(-0.46%)
Oct 15, 2004	17.44	17.52	17.37	17.41	586,011	+0.04(+0.25%)
Oct 14, 2004	17.88	17.88	17.37	17.37	513,774	-0.12(-0.71%)
Oct 13, 2004	17.65	17.65	17.45	17.49	248,081	-0.33(-1.84%)
Oct 12, 2004	17.88	17.89	17.71	17.82	183,412	-0.21(-1.17%)
Oct 11, 2004	18.10	18.13	18.00	18.03	147,500	+0.04(+0.20%)
Oct 08, 2004	17.98	18.13	17.98	18.00	139,520	+0.17(+0.94%)
Oct 07, 2004	17.95	18.05	17.79	17.83	259,639	-0.12(-0.65%)
Oct 06, 2004	17.94	17.96	17.86	17.94	255,786	+0.00(+0.00%)
Oct 05, 2004	17.99	18.10	17.91	17.94	219,186	-0.18(-1.00%)
Oct 04, 2004	18.04	18.13	18.00	18.13	335,591	+0.13(+0.73%)
Oct 01, 2004	17.99	18.12	17.87	18.00	218,223	+0.29(+1.64%)
Sep 30, 2004	17.52	17.74	17.51	17.70	251,383	+0.31(+1.80%)
Sep 29, 2004	17.26	17.41	17.20	17.39	513,637	-0.16(-0.91%)
Sep 28, 2004	17.48	17.62	17.35	17.55	571,839	-0.21(-1.19%)
Sep 27, 2004	17.78	17.87	17.74	17.76	1,025,485	-0.17(-0.93%)
Sep 24, 2004	17.99	18.11	17.92	17.93	471,396	+0.07(+0.37%)
Sep 23, 2004	17.93	17.98	17.84	17.86	269,821	-0.07(-0.36%)
Sep 22, 2004	18.05	18.05	17.92	17.93	336,003	-0.51(-2.76%)
Sep 21, 2004	18.25	18.45	18.25	18.44	294,312	+0.22(+1.20%)
Sep 20, 2004	18.28	18.31	18.18	18.22	253,860	-0.02(-0.12%)
Sep 17, 2004	18.34	18.37	18.21	18.24	243,540	-0.02(-0.12%)
Sep 16, 2004	18.13	18.45	18.13	18.26	164,149	+0.02(+0.12%)
Sep 15, 2004	18.44	18.45	18.18	18.24	352,927	-0.20(-1.06%)
Sep 14, 2004	18.34	18.46	18.34	18.44	501,253	+0.23(+1.28%)
Sep 13, 2004	18.10	18.28	18.10	18.21	526,846	+0.15(+0.85%)
Sep 10, 2004	17.84	18.12	17.84	18.05	252,484	+0.23(+1.31%)
Sep 09, 2004	17.89	17.92	17.77	17.82	248,494	-0.23(-1.29%)
Sep 08, 2004	18.09	18.15	18.04	18.05	180,935	+0.00(+0.00%)
Sep 07, 2004	17.92	18.08	17.92	18.05	461,626	+0.60(+3.41%)
Sep 03, 2004	17.52	17.62	17.43	17.46	391,316	-0.49(-2.71%)
Sep 02, 2004	17.70	17.94	17.70	17.94	272,985	-0.08(-0.44%)
Sep 01, 2004	18.02	18.13	17.99	18.02	244,091	-0.13(-0.72%)
Aug 31, 2004	18.00	18.15	17.99	18.15	243,816	+0.10(+0.56%)
Aug 30, 2004	17.97	18.15	17.97	18.05	284,819	-0.08(-0.44%)
Aug 27, 2004	18.10	18.15	18.04	18.13	202,400	+0.15(+0.85%)
Aug 26, 2004	17.98	18.02	17.88	17.98	165,112	+0.11(+0.61%)
Aug 25, 2004	17.68	17.94	17.68	17.87	306,283	+0.39(+2.25%)
Aug 24, 2004	17.48	17.57	17.41	17.48	245,054	+0.02(+0.12%)
Aug 23, 2004	17.39	17.61	17.38	17.46	302,155	+0.07(+0.38%)
Aug 20, 2004	17.08	17.41	17.08	17.39	172,680	+0.27(+1.57%)
Aug 19, 2004	17.15	17.22	17.07	17.12	188,916	-0.21(-1.22%)
Aug 18, 2004	17.08	17.38	16.99	17.33	431,493	+0.34(+2.01%)
Aug 17, 2004	17.03	17.14	16.98	16.99	282,479	+0.13(+0.78%)
Aug 16, 2004	16.46	16.88	16.46	16.86	247,393	+0.01(+0.04%)
Aug 13, 2004	16.80	16.87	16.64	16.85	392,554	-0.23(-1.32%)
Aug 12, 2004	17.19	17.21	16.99	17.08	248,907	-0.17(-0.97%)
Aug 11, 2004	17.12	17.38	17.09	17.25	436,860	+0.32(+1.89%)
Aug 10, 2004	16.57	16.97	16.57	16.93	200,061	-0.02(-0.13%)
Aug 09, 2004	16.97	17.14	16.93	16.95	227,717	+0.07(+0.43%)
Aug 06, 2004	16.90	16.94	16.81	16.88	226,341	-0.15(-0.85%)
Aug 05, 2004	17.04	17.48	17.02	17.02	250,007	-0.43(-2.46%)
Aug 04, 2004	17.22	17.52	17.22	17.45	176,670	-0.04(-0.25%)
Aug 03, 2004	17.54	17.62	17.49	17.49	186,577	-0.23(-1.31%)

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.