Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.47	21.65	20.67	20.85	11,186	-0.90(-4.15%)
Oct 28, 2004	21.40	21.81	21.40	21.75	17,862	+0.03(+0.13%)
Oct 27, 2004	21.48	21.84	21.48	21.73	18,945	+0.11(+0.51%)
Oct 26, 2004	20.95	21.61	20.92	21.61	19,306	+0.38(+1.80%)
Oct 25, 2004	20.40	21.27	20.02	21.23	22,553	+0.76(+3.74%)
Oct 22, 2004	21.09	21.13	20.47	20.47	9,923	-0.59(-2.82%)
Oct 21, 2004	20.83	21.06	20.62	21.06	21,651	+0.03(+0.13%)
Oct 20, 2004	21.01	21.03	20.67	21.03	14,614	+0.37(+1.80%)
Oct 19, 2004	20.67	21.01	20.57	20.66	22,553	-0.01(-0.05%)
Oct 18, 2004	20.65	21.01	20.63	20.67	9,382	-0.16(-0.77%)
Oct 15, 2004	20.84	20.99	20.62	20.83	18,764	+0.01(+0.05%)
Oct 14, 2004	20.75	20.99	20.62	20.82	27,425	-0.15(-0.71%)
Oct 13, 2004	20.98	21.01	20.81	20.97	19,125	+0.03(+0.13%)
Oct 12, 2004	20.43	20.97	20.43	20.94	23,095	+0.44(+2.14%)
Oct 11, 2004	19.40	20.70	19.40	20.51	48,174	+0.75(+3.82%)
Oct 08, 2004	19.40	19.80	19.40	19.75	19,306	-0.06(-0.31%)
Oct 07, 2004	19.61	20.09	19.41	19.81	70,187	-0.03(-0.14%)
Oct 06, 2004	19.62	19.84	19.43	19.84	48,355	+0.23(+1.16%)
Oct 05, 2004	19.58	19.62	19.51	19.61	41,318	+0.28(+1.46%)
Oct 04, 2004	19.59	19.59	19.33	19.33	9,923	+0.12(+0.64%)
Oct 01, 2004	19.33	19.59	19.20	19.21	29,951	-0.10(-0.52%)
Sep 30, 2004	19.18	19.45	19.18	19.31	19,847	+0.04(+0.20%)
Sep 29, 2004	19.09	19.44	19.05	19.27	5,773	+0.03(+0.14%)
Sep 28, 2004	18.96	19.24	18.87	19.24	9,923	+0.28(+1.49%)
Sep 27, 2004	19.27	19.27	18.84	18.96	23,636	-0.31(-1.61%)
Sep 24, 2004	19.13	19.50	19.13	19.27	14,073	+0.18(+0.93%)
Sep 23, 2004	19.18	19.25	19.09	19.09	8,480	-0.08(-0.43%)
Sep 22, 2004	19.26	19.29	19.09	19.18	14,434	-0.03(-0.14%)
Sep 21, 2004	18.98	19.66	18.98	19.20	19,306	+0.12(+0.64%)
Sep 20, 2004	18.97	19.54	18.97	19.08	19,306	+0.02(+0.09%)
Sep 17, 2004	19.53	19.65	19.00	19.07	37,709	-0.30(-1.57%)
Sep 16, 2004	19.45	19.65	19.23	19.37	38,251	-0.08(-0.43%)
Sep 15, 2004	19.45	19.45	19.38	19.45	35,544	+0.11(+0.57%)
Sep 14, 2004	19.37	19.45	19.34	19.34	20,388	-0.21(-1.08%)
Sep 13, 2004	19.53	19.69	19.38	19.55	23,636	-0.11(-0.54%)
Sep 10, 2004	19.67	19.67	19.51	19.66	5,180	-0.01(-0.03%)
Sep 09, 2004	19.67	19.67	19.54	19.66	73,254	+0.27(+1.37%)
Sep 08, 2004	19.26	19.70	19.26	19.40	16,599	-0.26(-1.33%)
Sep 07, 2004	19.60	19.68	19.08	19.66	16,960	+0.44(+2.31%)
Sep 03, 2004	19.42	19.68	19.22	19.22	15,156	-0.09(-0.49%)
Sep 02, 2004	19.54	19.61	19.05	19.31	22,012	-0.27(-1.39%)
Sep 01, 2004	19.39	19.94	19.28	19.58	43,483	+0.19(+0.97%)
Aug 31, 2004	19.00	19.39	18.83	19.39	29,771	+0.33(+1.74%)
Aug 30, 2004	18.96	19.39	18.89	19.06	10,645	-0.16(-0.84%)
Aug 27, 2004	18.99	19.22	18.78	19.22	11,908	+0.18(+0.96%)
Aug 26, 2004	18.86	19.17	18.86	19.04	17,140	+0.16(+0.85%)
Aug 25, 2004	18.91	19.07	18.58	18.88	10,645	-0.04(-0.21%)
Aug 24, 2004	19.12	19.12	18.47	18.92	19,306	-0.19(-1.02%)
Aug 23, 2004	18.91	19.12	18.84	19.11	58,156	+0.21(+1.08%)
Aug 20, 2004	18.64	18.91	18.51	18.90	46,406	+0.14(+0.77%)
Aug 19, 2004	18.41	18.76	18.41	18.76	13,712	+0.08(+0.42%)
Aug 18, 2004	18.32	18.68	18.32	18.68	20,208	+0.13(+0.73%)
Aug 17, 2004	18.77	18.77	18.32	18.55	7,397	-0.08(-0.46%)
Aug 16, 2004	18.72	18.73	18.33	18.63	13,351	+0.32(+1.72%)
Aug 13, 2004	18.45	18.73	18.29	18.32	6,315	-0.03(-0.15%)
Aug 12, 2004	18.30	18.46	18.29	18.34	26,162	-0.02(-0.12%)
Aug 11, 2004	18.38	18.76	18.29	18.37	30,673	-0.42(-2.21%)
Aug 10, 2004	18.52	18.78	18.40	18.78	91,658	+0.30(+1.62%)
Aug 09, 2004	18.40	18.59	18.29	18.48	15,697	+0.08(+0.45%)
Aug 06, 2004	18.47	18.78	18.32	18.40	33,560	-0.17(-0.90%)
Aug 05, 2004	18.60	18.73	18.56	18.57	16,780	-0.16(-0.86%)
Aug 04, 2004	19.03	19.14	18.58	18.73	49,798	-0.13(-0.68%)
Aug 03, 2004	18.79	19.17	18.79	18.85	19,306	-0.17(-0.87%)

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.