Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.79	20.96	20.02	20.19	11,552	-0.87(-4.15%)
Oct 28, 2004	20.72	21.12	20.72	21.06	18,447	+0.03(+0.13%)
Oct 27, 2004	20.80	21.14	20.80	21.04	19,565	+0.11(+0.51%)
Oct 26, 2004	20.29	20.93	20.25	20.93	19,937	+0.37(+1.80%)
Oct 25, 2004	19.75	20.60	19.38	20.56	23,292	+0.74(+3.74%)
Oct 22, 2004	20.42	20.46	19.82	19.82	10,248	-0.57(-2.82%)
Oct 21, 2004	20.17	20.39	19.96	20.39	22,360	+0.03(+0.13%)
Oct 20, 2004	20.34	20.37	20.01	20.37	15,093	+0.36(+1.80%)
Oct 19, 2004	20.02	20.34	19.92	20.01	23,292	-0.01(-0.05%)
Oct 18, 2004	19.99	20.34	19.98	20.02	9,689	-0.16(-0.77%)
Oct 15, 2004	20.18	20.33	19.96	20.17	19,378	+0.01(+0.05%)
Oct 14, 2004	20.09	20.33	19.96	20.16	28,323	-0.14(-0.71%)
Oct 13, 2004	20.31	20.34	20.15	20.31	19,751	+0.03(+0.13%)
Oct 12, 2004	19.79	20.30	19.79	20.28	23,851	+0.42(+2.13%)
Oct 11, 2004	18.79	20.04	18.79	19.86	49,751	+0.73(+3.82%)
Oct 08, 2004	18.79	19.17	18.79	19.13	19,937	-0.06(-0.31%)
Oct 07, 2004	18.99	19.45	18.79	19.19	72,484	-0.03(-0.14%)
Oct 06, 2004	19.00	19.21	18.81	19.21	49,938	+0.22(+1.16%)
Oct 05, 2004	18.95	19.00	18.89	18.99	42,671	+0.27(+1.46%)
Oct 04, 2004	18.97	18.97	18.72	18.72	10,248	+0.12(+0.63%)
Oct 01, 2004	18.72	18.97	18.60	18.60	30,931	-0.10(-0.52%)
Sep 30, 2004	18.57	18.84	18.57	18.70	20,497	+0.04(+0.20%)
Sep 29, 2004	18.48	18.83	18.45	18.66	5,962	+0.03(+0.14%)
Sep 28, 2004	18.36	18.63	18.27	18.63	10,248	+0.27(+1.49%)
Sep 27, 2004	18.66	18.66	18.25	18.36	24,410	-0.30(-1.61%)
Sep 24, 2004	18.53	18.89	18.53	18.66	14,534	+0.17(+0.93%)
Sep 23, 2004	18.57	18.64	18.49	18.49	8,757	-0.08(-0.43%)
Sep 22, 2004	18.65	18.68	18.49	18.57	14,906	-0.03(-0.14%)
Sep 21, 2004	18.38	19.04	18.38	18.60	19,937	+0.12(+0.64%)
Sep 20, 2004	18.37	18.92	18.37	18.48	19,937	+0.02(+0.09%)
Sep 17, 2004	18.91	19.02	18.40	18.46	38,944	-0.30(-1.57%)
Sep 16, 2004	18.84	19.02	18.62	18.76	39,503	-0.08(-0.43%)
Sep 15, 2004	18.83	18.84	18.76	18.84	36,708	+0.11(+0.57%)
Sep 14, 2004	18.76	18.84	18.73	18.73	21,056	-0.20(-1.08%)
Sep 13, 2004	18.91	19.06	18.76	18.93	24,410	-0.10(-0.54%)
Sep 10, 2004	19.05	19.05	18.89	19.04	5,349	-0.01(-0.03%)
Sep 09, 2004	19.05	19.05	18.92	19.04	75,652	+0.26(+1.37%)
Sep 08, 2004	18.65	19.08	18.65	18.78	17,142	-0.25(-1.33%)
Sep 07, 2004	18.98	19.05	18.47	19.04	17,515	+0.43(+2.31%)
Sep 03, 2004	18.80	19.05	18.61	18.61	15,652	-0.09(-0.49%)
Sep 02, 2004	18.92	18.99	18.45	18.70	22,733	-0.26(-1.39%)
Sep 01, 2004	18.78	19.30	18.67	18.96	44,907	+0.18(+0.97%)
Aug 31, 2004	18.40	18.78	18.24	18.78	30,745	+0.32(+1.74%)
Aug 30, 2004	18.36	18.78	18.29	18.46	10,993	-0.16(-0.84%)
Aug 27, 2004	18.39	18.61	18.18	18.61	12,298	+0.18(+0.96%)
Aug 26, 2004	18.26	18.56	18.26	18.43	17,701	+0.16(+0.85%)
Aug 25, 2004	18.31	18.46	17.99	18.28	10,993	-0.04(-0.20%)
Aug 24, 2004	18.51	18.51	17.89	18.32	19,937	-0.19(-1.02%)
Aug 23, 2004	18.31	18.51	18.24	18.50	60,059	+0.20(+1.08%)
Aug 20, 2004	18.05	18.31	17.92	18.31	47,925	+0.14(+0.77%)
Aug 19, 2004	17.83	18.17	17.83	18.17	14,161	+0.08(+0.42%)
Aug 18, 2004	17.74	18.09	17.74	18.09	20,869	+0.13(+0.73%)
Aug 17, 2004	18.18	18.18	17.74	17.96	7,639	-0.08(-0.46%)
Aug 16, 2004	18.13	18.14	17.75	18.04	13,788	+0.31(+1.72%)
Aug 13, 2004	17.87	18.14	17.71	17.74	6,521	-0.03(-0.15%)
Aug 12, 2004	17.72	17.88	17.71	17.76	27,018	-0.02(-0.12%)
Aug 11, 2004	17.80	18.16	17.71	17.79	31,677	-0.40(-2.21%)
Aug 10, 2004	17.93	18.19	17.82	18.19	94,658	+0.29(+1.62%)
Aug 09, 2004	17.82	18.00	17.71	17.90	16,211	+0.08(+0.45%)
Aug 06, 2004	17.89	18.18	17.74	17.82	34,658	-0.16(-0.90%)
Aug 05, 2004	18.01	18.14	17.97	17.98	17,329	-0.16(-0.86%)
Aug 04, 2004	18.42	18.54	17.99	18.13	51,428	-0.12(-0.68%)
Aug 03, 2004	18.20	18.56	18.20	18.26	19,937	-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.