Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.77	18.10	17.77	18.10	1,586	+0.38(+2.13%)
Oct 28, 2004	17.90	17.91	17.72	17.72	3,702	+0.52(+3.02%)
Oct 27, 2004	17.18	17.30	17.18	17.20	846	-0.03(-0.16%)
Oct 26, 2004	17.23	17.23	17.23	17.23	317	+0.03(+0.16%)
Oct 25, 2004	17.48	17.48	17.01	17.20	3,808	-0.30(-1.73%)
Oct 22, 2004	17.77	17.86	17.51	17.51	4,760	-0.17(-0.96%)
Oct 21, 2004	17.59	17.69	17.51	17.68	3,808	+0.18(+1.03%)
Oct 20, 2004	17.35	17.53	17.35	17.50	2,750	+0.14(+0.82%)
Oct 19, 2004	17.50	17.50	17.25	17.35	1,904	-0.14(-0.81%)
Oct 18, 2004	17.56	17.56	17.47	17.50	9,732	-0.28(-1.59%)
Oct 15, 2004	17.63	17.78	17.63	17.78	2,856	+0.07(+0.37%)
Oct 14, 2004	17.96	17.96	17.70	17.71	5,712	-1.07(-5.69%)
Oct 13, 2004	18.85	18.85	18.78	18.78	634	+0.00(+0.00%)
Oct 12, 2004	18.92	18.92	18.76	18.78	634	-0.06(-0.30%)
Oct 11, 2004	18.76	18.85	18.76	18.84	2,115	+0.10(+0.56%)
Oct 08, 2004	19.09	19.09	18.53	18.73	3,385	-0.41(-2.12%)
Oct 07, 2004	19.76	19.76	19.09	19.14	5,289	-0.66(-3.34%)
Oct 06, 2004	19.86	19.86	19.65	19.80	31,526	-0.28(-1.41%)
Oct 05, 2004	20.14	20.32	19.99	20.09	9,627	+0.05(+0.24%)
Oct 04, 2004	20.02	20.04	19.94	20.04	4,125	+0.04(+0.19%)
Oct 01, 2004	19.54	20.11	19.54	20.00	4,337	+0.56(+2.87%)
Sep 30, 2004	19.19	19.51	19.19	19.44	1,375	+0.22(+1.13%)
Sep 29, 2004	19.16	19.23	19.16	19.23	317	+0.02(+0.10%)
Sep 28, 2004	19.22	19.22	19.21	19.21	634	-0.09(-0.44%)
Sep 27, 2004	19.33	19.56	19.28	19.29	17,350	-0.18(-0.92%)
Sep 24, 2004	19.28	19.55	19.28	19.47	6,664	+0.14(+0.73%)
Sep 23, 2004	19.42	19.48	19.33	19.33	5,924	-0.05(-0.24%)
Sep 22, 2004	19.59	19.59	19.38	19.38	4,020	-0.31(-1.58%)
Sep 21, 2004	19.72	19.76	19.69	19.69	2,856	+0.01(+0.05%)
Sep 20, 2004	19.90	19.90	19.68	19.68	3,173	-0.08(-0.38%)
Sep 17, 2004	19.72	19.76	19.63	19.76	5,818	+0.09(+0.43%)
Sep 16, 2004	18.98	19.72	18.98	19.67	8,992	+0.72(+3.79%)
Sep 15, 2004	19.06	19.06	18.95	18.95	2,115	-0.07(-0.35%)
Sep 14, 2004	18.96	19.02	18.95	19.02	1,375	+0.01(+0.05%)
Sep 13, 2004	19.09	19.09	18.99	19.01	5,078	+0.32(+1.72%)
Sep 10, 2004	18.81	18.81	18.63	18.69	4,654	-0.08(-0.40%)
Sep 09, 2004	18.93	18.93	18.76	18.76	1,586	-0.19(-1.00%)
Sep 08, 2004	18.95	18.95	18.95	18.95	0	+0.00(+0.00%)
Sep 07, 2004	18.94	18.96	18.94	18.95	1,481	-0.01(-0.05%)
Sep 03, 2004	18.96	19.07	18.94	18.96	2,433	-0.06(-0.30%)
Sep 02, 2004	19.14	19.14	19.00	19.02	2,115	-0.25(-1.28%)
Sep 01, 2004	19.08	19.33	19.06	19.26	5,607	+0.23(+1.19%)
Aug 31, 2004	19.03	19.05	19.03	19.04	740	-0.03(-0.15%)
Aug 30, 2004	19.00	19.08	19.00	19.07	3,385	+0.07(+0.35%)
Aug 27, 2004	19.24	19.24	19.00	19.00	2,750	-0.37(-1.90%)
Aug 26, 2004	19.50	19.57	19.28	19.37	4,020	-0.10(-0.53%)
Aug 25, 2004	19.01	19.57	19.01	19.47	12,377	+0.52(+2.74%)
Aug 24, 2004	19.00	19.01	18.95	18.95	634	-0.05(-0.25%)
Aug 23, 2004	19.22	19.22	19.00	19.00	1,375	-0.26(-1.37%)
Aug 20, 2004	19.06	19.35	19.06	19.26	1,586	+0.13(+0.69%)
Aug 19, 2004	19.01	19.13	18.95	19.13	4,866	-0.06(-0.30%)
Aug 18, 2004	19.19	19.19	19.19	19.19	740	+0.00(+0.00%)
Aug 17, 2004	19.09	19.19	19.09	19.19	3,279	+0.00(+0.00%)
Aug 16, 2004	19.19	19.19	19.19	19.19	105	-0.08(-0.39%)
Aug 13, 2004	18.90	19.28	18.90	19.26	5,712	+0.22(+1.14%)
Aug 12, 2004	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Aug 11, 2004	19.24	19.24	18.90	19.05	1,798	-0.28(-1.47%)
Aug 10, 2004	19.33	19.33	19.33	19.33	0	+0.00(+0.00%)
Aug 09, 2004	19.00	19.33	19.00	19.33	4,549	+0.37(+1.94%)
Aug 06, 2004	19.07	19.07	18.96	18.96	634	-0.14(-0.74%)
Aug 05, 2004	19.19	19.25	19.10	19.10	2,750	-0.16(-0.83%)
Aug 04, 2004	19.05	19.26	19.05	19.26	4,443	+0.12(+0.64%)
Aug 03, 2004	19.14	19.14	19.14	19.14	0	+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.