Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.80	20.98	20.03	20.20	11,545	-0.88(-4.15%)
Oct 28, 2004	20.73	21.13	20.73	21.08	18,435	+0.03(+0.13%)
Oct 27, 2004	20.81	21.16	20.81	21.05	19,552	+0.11(+0.51%)
Oct 26, 2004	20.30	20.94	20.27	20.94	19,925	+0.37(+1.80%)
Oct 25, 2004	19.76	20.61	19.40	20.57	23,276	+0.74(+3.74%)
Oct 22, 2004	20.43	20.47	19.83	19.83	10,241	-0.57(-2.82%)
Oct 21, 2004	20.18	20.41	19.98	20.41	22,345	+0.03(+0.13%)
Oct 20, 2004	20.35	20.38	20.03	20.38	15,083	+0.36(+1.80%)
Oct 19, 2004	20.03	20.35	19.93	20.02	23,276	-0.01(-0.05%)
Oct 18, 2004	20.00	20.35	19.99	20.03	9,683	-0.16(-0.77%)
Oct 15, 2004	20.19	20.34	19.98	20.19	19,366	+0.01(+0.05%)
Oct 14, 2004	20.11	20.34	19.98	20.18	28,304	-0.14(-0.71%)
Oct 13, 2004	20.33	20.35	20.16	20.32	19,738	+0.03(+0.13%)
Oct 12, 2004	19.80	20.32	19.80	20.29	23,835	+0.42(+2.14%)
Oct 11, 2004	18.80	20.06	18.80	19.87	49,719	+0.73(+3.82%)
Oct 08, 2004	18.80	19.18	18.80	19.14	19,925	-0.06(-0.31%)
Oct 07, 2004	19.00	19.46	18.81	19.20	72,437	-0.03(-0.14%)
Oct 06, 2004	19.01	19.23	18.82	19.23	49,905	+0.22(+1.16%)
Oct 05, 2004	18.97	19.01	18.90	19.00	42,643	+0.27(+1.46%)
Oct 04, 2004	18.98	18.98	18.73	18.73	10,241	+0.12(+0.64%)
Oct 01, 2004	18.73	18.98	18.61	18.61	30,911	-0.10(-0.52%)
Sep 30, 2004	18.59	18.85	18.59	18.71	20,483	+0.04(+0.20%)
Sep 29, 2004	18.49	18.84	18.46	18.67	5,958	+0.03(+0.14%)
Sep 28, 2004	18.37	18.64	18.29	18.64	10,241	+0.27(+1.49%)
Sep 27, 2004	18.67	18.67	18.26	18.37	24,394	-0.30(-1.61%)
Sep 24, 2004	18.54	18.90	18.54	18.67	14,524	+0.17(+0.93%)
Sep 23, 2004	18.58	18.66	18.50	18.50	8,752	-0.08(-0.43%)
Sep 22, 2004	18.66	18.69	18.50	18.58	14,897	-0.03(-0.14%)
Sep 21, 2004	18.39	19.05	18.39	18.61	19,925	+0.12(+0.64%)
Sep 20, 2004	18.38	18.93	18.38	18.49	19,925	+0.02(+0.09%)
Sep 17, 2004	18.92	19.04	18.41	18.47	38,919	-0.30(-1.57%)
Sep 16, 2004	18.85	19.04	18.63	18.77	39,477	-0.08(-0.43%)
Sep 15, 2004	18.84	18.85	18.77	18.85	36,684	+0.11(+0.57%)
Sep 14, 2004	18.77	18.85	18.74	18.74	21,042	-0.20(-1.08%)
Sep 13, 2004	18.92	19.07	18.77	18.95	24,394	-0.10(-0.54%)
Sep 10, 2004	19.06	19.06	18.90	19.05	5,346	-0.01(-0.03%)
Sep 09, 2004	19.06	19.06	18.93	19.05	75,603	+0.26(+1.37%)
Sep 08, 2004	18.66	19.09	18.66	18.80	17,131	-0.25(-1.33%)
Sep 07, 2004	18.99	19.06	18.48	19.05	17,504	+0.43(+2.31%)
Sep 03, 2004	18.82	19.06	18.62	18.62	15,642	-0.09(-0.49%)
Sep 02, 2004	18.93	19.00	18.46	18.71	22,718	-0.26(-1.39%)
Sep 01, 2004	18.79	19.32	18.68	18.97	44,877	+0.18(+0.97%)
Aug 31, 2004	18.41	18.79	18.25	18.79	30,725	+0.32(+1.74%)
Aug 30, 2004	18.37	18.79	18.30	18.47	10,986	-0.16(-0.84%)
Aug 27, 2004	18.40	18.62	18.19	18.62	12,290	+0.18(+0.96%)
Aug 26, 2004	18.27	18.57	18.27	18.45	17,690	+0.16(+0.85%)
Aug 25, 2004	18.32	18.47	18.01	18.29	10,986	-0.04(-0.21%)
Aug 24, 2004	18.53	18.53	17.90	18.33	19,925	-0.19(-1.02%)
Aug 23, 2004	18.32	18.53	18.25	18.52	60,021	+0.20(+1.08%)
Aug 20, 2004	18.07	18.32	17.93	18.32	47,894	+0.14(+0.77%)
Aug 19, 2004	17.84	18.18	17.84	18.18	14,152	+0.08(+0.41%)
Aug 18, 2004	17.75	18.10	17.75	18.10	20,856	+0.13(+0.73%)
Aug 17, 2004	18.19	18.19	17.75	17.97	7,634	-0.08(-0.45%)
Aug 16, 2004	18.14	18.15	17.76	18.05	13,779	+0.31(+1.72%)
Aug 13, 2004	17.88	18.15	17.72	17.75	6,517	-0.03(-0.15%)
Aug 12, 2004	17.73	17.89	17.72	17.78	27,001	-0.02(-0.12%)
Aug 11, 2004	17.81	18.17	17.72	17.80	31,656	-0.40(-2.21%)
Aug 10, 2004	17.94	18.20	17.83	18.20	94,597	+0.29(+1.62%)
Aug 09, 2004	17.83	18.01	17.72	17.91	16,200	+0.08(+0.45%)
Aug 06, 2004	17.90	18.19	17.75	17.83	34,636	-0.16(-0.90%)
Aug 05, 2004	18.02	18.15	17.98	17.99	17,318	-0.16(-0.86%)
Aug 04, 2004	18.44	18.55	18.00	18.15	51,395	-0.12(-0.68%)
Aug 03, 2004	18.21	18.57	18.21	18.27	19,925	-0.16(-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.