Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.71	18.71	18.45	18.51	11,805	-0.11(-0.59%)
Oct 28, 2004	18.75	18.84	18.47	18.62	14,694	+0.02(+0.13%)
Oct 27, 2004	18.71	18.75	18.17	18.59	34,755	-0.16(-0.84%)
Oct 26, 2004	18.65	18.88	18.51	18.75	13,786	-0.02(-0.13%)
Oct 25, 2004	18.21	18.85	18.18	18.78	14,034	+0.53(+2.92%)
Oct 22, 2004	18.41	18.59	18.21	18.24	13,704	-0.29(-1.57%)
Oct 21, 2004	18.53	18.65	18.42	18.53	17,088	+0.00(+0.00%)
Oct 20, 2004	18.28	18.53	18.23	18.53	8,915	+0.19(+1.06%)
Oct 19, 2004	18.42	18.53	18.19	18.34	18,327	-0.07(-0.39%)
Oct 18, 2004	18.81	18.86	18.40	18.41	13,869	-0.29(-1.55%)
Oct 15, 2004	18.22	18.70	18.22	18.70	15,272	+0.53(+2.93%)
Oct 14, 2004	18.27	18.39	18.17	18.17	12,713	+0.00(+0.00%)
Oct 13, 2004	18.53	18.62	18.17	18.17	41,442	-0.29(-1.57%)
Oct 12, 2004	18.19	18.53	18.19	18.46	20,143	+0.23(+1.26%)
Oct 11, 2004	18.44	18.44	18.17	18.23	8,998	+0.04(+0.20%)
Oct 08, 2004	18.17	18.42	18.17	18.19	7,925	+0.00(+0.00%)
Oct 07, 2004	18.78	18.90	18.17	18.19	15,437	-0.46(-2.47%)
Oct 06, 2004	18.50	18.76	18.23	18.65	16,511	+0.04(+0.19%)
Oct 05, 2004	18.16	18.73	18.07	18.62	17,171	+0.46(+2.54%)
Oct 04, 2004	18.17	18.17	18.08	18.16	14,116	-0.01(-0.07%)
Oct 01, 2004	18.21	18.41	17.93	18.17	37,562	-0.04(-0.20%)
Sep 30, 2004	17.55	18.55	17.55	18.21	66,621	+0.65(+3.73%)
Sep 29, 2004	17.08	17.65	17.03	17.55	26,582	+0.53(+3.13%)
Sep 28, 2004	16.96	17.12	16.96	17.02	7,017	+0.06(+0.36%)
Sep 27, 2004	17.03	17.06	16.96	16.96	7,760	-0.12(-0.71%)
Sep 24, 2004	17.03	17.21	17.01	17.08	8,255	+0.12(+0.71%)
Sep 23, 2004	17.04	17.19	16.96	16.96	6,604	-0.05(-0.28%)
Sep 22, 2004	17.20	17.20	16.96	17.01	14,447	-0.28(-1.61%)
Sep 21, 2004	17.08	17.36	17.02	17.29	19,400	+0.29(+1.71%)
Sep 20, 2004	16.86	17.06	16.84	16.99	24,023	+0.13(+0.79%)
Sep 17, 2004	17.50	17.50	16.74	16.86	68,768	-0.52(-3.00%)
Sep 16, 2004	17.32	17.54	17.26	17.38	32,031	+0.06(+0.35%)
Sep 15, 2004	17.33	17.56	17.27	17.32	13,373	-0.01(-0.07%)
Sep 14, 2004	17.35	17.41	17.29	17.33	6,521	-0.08(-0.49%)
Sep 13, 2004	17.38	17.62	17.27	17.42	13,704	-0.08(-0.48%)
Sep 10, 2004	17.49	17.56	17.37	17.50	12,878	-0.08(-0.48%)
Sep 09, 2004	17.38	17.71	17.32	17.59	28,646	+0.19(+1.11%)
Sep 08, 2004	17.45	17.52	17.27	17.39	11,970	-0.10(-0.55%)
Sep 07, 2004	17.36	17.69	17.36	17.49	14,447	+0.17(+0.98%)
Sep 03, 2004	17.44	17.44	17.32	17.32	10,979	-0.12(-0.69%)
Sep 02, 2004	17.54	17.56	17.37	17.44	23,115	+0.02(+0.14%)
Sep 01, 2004	17.69	17.75	17.39	17.42	23,197	-0.27(-1.51%)
Aug 31, 2004	17.69	17.84	17.50	17.69	20,143	+0.06(+0.34%)
Aug 30, 2004	17.60	17.70	17.47	17.62	33,517	-0.01(-0.07%)
Aug 27, 2004	17.52	17.64	17.14	17.64	60,678	+0.08(+0.48%)
Aug 26, 2004	17.44	17.61	17.29	17.55	22,537	-0.01(-0.07%)
Aug 25, 2004	17.32	17.56	17.21	17.56	18,574	+0.31(+1.83%)
Aug 24, 2004	16.80	17.35	16.68	17.25	21,464	+0.53(+3.19%)
Aug 23, 2004	16.72	16.93	16.52	16.72	17,914	+0.04(+0.22%)
Aug 20, 2004	16.74	16.74	16.45	16.68	10,897	+0.06(+0.36%)
Aug 19, 2004	16.92	16.97	16.47	16.62	19,895	-0.18(-1.08%)
Aug 18, 2004	16.35	16.92	16.29	16.80	22,124	+0.44(+2.66%)
Aug 17, 2004	15.92	16.38	15.92	16.36	30,958	+0.57(+3.60%)
Aug 16, 2004	15.43	15.94	15.43	15.80	31,123	+0.48(+3.16%)
Aug 13, 2004	14.92	15.31	14.92	15.31	66,621	+0.47(+3.18%)
Aug 12, 2004	14.78	14.86	14.61	14.84	10,649	-0.04(-0.24%)
Aug 11, 2004	14.72	15.14	14.45	14.87	16,263	+0.16(+1.07%)
Aug 10, 2004	14.35	14.72	14.35	14.72	14,282	+0.45(+3.14%)
Aug 09, 2004	14.50	14.83	14.27	14.27	21,051	-0.05(-0.34%)
Aug 06, 2004	14.49	14.72	14.31	14.32	25,344	-0.27(-1.83%)
Aug 05, 2004	14.39	14.60	14.27	14.58	19,978	+0.13(+0.92%)
Aug 04, 2004	14.27	14.60	14.27	14.45	16,098	+0.28(+1.97%)
Aug 03, 2004	14.10	14.32	14.10	14.17	15,602	+0.00(+0.00%)

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.