Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.26	19.41	19.21	19.41	17,615	+0.11(+0.59%)
Oct 28, 2004	19.21	19.41	19.16	19.29	48,368	+0.17(+0.88%)
Oct 27, 2004	18.99	19.22	18.96	19.12	43,890	+0.18(+0.97%)
Oct 26, 2004	18.92	19.00	18.89	18.94	11,644	+0.05(+0.27%)
Oct 25, 2004	18.83	18.91	18.76	18.89	26,572	-0.01(-0.07%)
Oct 22, 2004	19.02	19.03	18.79	18.90	37,620	-0.10(-0.51%)
Oct 21, 2004	19.04	19.10	18.94	19.00	14,928	+0.01(+0.05%)
Oct 20, 2004	18.88	18.99	18.86	18.99	22,990	+0.05(+0.25%)
Oct 19, 2004	19.13	19.15	18.94	18.94	5,971	-0.01(-0.05%)
Oct 18, 2004	18.92	19.04	18.84	18.95	20,900	+0.09(+0.48%)
Oct 15, 2004	18.89	19.04	18.86	18.86	19,108	+0.00(+0.02%)
Oct 14, 2004	18.99	19.03	18.77	18.86	65,984	-0.05(-0.25%)
Oct 13, 2004	19.12	19.12	18.91	18.91	38,515	-0.20(-1.05%)
Oct 12, 2004	18.96	19.13	18.94	19.11	10,748	-0.12(-0.61%)
Oct 11, 2004	19.17	19.24	19.13	19.22	12,241	+0.08(+0.42%)
Oct 08, 2004	19.21	19.31	19.07	19.14	20,004	-0.10(-0.50%)
Oct 07, 2004	19.31	19.33	19.16	19.24	27,767	-0.15(-0.79%)
Oct 06, 2004	19.27	19.40	19.22	19.40	24,781	+0.08(+0.40%)
Oct 05, 2004	19.29	19.38	19.24	19.32	9,852	+0.01(+0.05%)
Oct 04, 2004	19.34	19.37	19.24	19.31	30,753	+0.08(+0.44%)
Oct 01, 2004	19.04	19.31	19.04	19.22	22,990	+0.33(+1.76%)
Sep 30, 2004	18.97	19.00	18.89	18.89	12,241	-0.11(-0.56%)
Sep 29, 2004	18.94	19.00	18.87	19.00	44,487	+0.09(+0.46%)
Sep 28, 2004	18.82	19.00	18.77	18.91	19,407	+0.16(+0.84%)
Sep 27, 2004	18.76	18.86	18.75	18.76	93,453	-0.15(-0.80%)
Sep 24, 2004	18.91	18.97	18.84	18.91	14,630	+0.07(+0.36%)
Sep 23, 2004	18.97	18.97	18.84	18.84	11,942	-0.07(-0.35%)
Sep 22, 2004	19.12	19.12	18.91	18.91	12,838	-0.36(-1.84%)
Sep 21, 2004	19.17	19.36	19.09	19.26	14,928	+0.23(+1.20%)
Sep 20, 2004	19.07	19.14	18.97	19.03	13,734	-0.17(-0.91%)
Sep 17, 2004	19.12	19.21	19.12	19.21	50,458	+0.12(+0.61%)
Sep 16, 2004	19.02	19.15	19.02	19.09	20,004	+0.08(+0.40%)
Sep 15, 2004	19.18	19.18	19.01	19.01	20,601	-0.22(-1.15%)
Sep 14, 2004	19.21	19.31	19.16	19.23	42,695	+0.02(+0.09%)
Sep 13, 2004	19.21	19.31	19.19	19.22	27,767	+0.08(+0.40%)
Sep 10, 2004	19.14	19.24	19.07	19.14	14,331	+0.10(+0.53%)
Sep 09, 2004	19.07	19.15	19.04	19.04	12,241	+0.02(+0.09%)
Sep 08, 2004	19.02	19.12	18.98	19.02	20,302	-0.07(-0.35%)
Sep 07, 2004	19.04	19.09	18.98	19.09	10,450	+0.18(+0.97%)
Sep 03, 2004	18.97	19.02	18.91	18.91	7,165	-0.16(-0.83%)
Sep 02, 2004	18.89	19.06	18.87	19.06	26,871	+0.21(+1.10%)
Sep 01, 2004	18.89	18.95	18.86	18.86	11,345	-0.03(-0.18%)
Aug 31, 2004	18.80	18.89	18.70	18.89	11,942	+0.09(+0.49%)
Aug 30, 2004	18.79	18.90	18.79	18.80	15,227	-0.12(-0.61%)
Aug 27, 2004	18.83	18.92	18.83	18.91	25,080	+0.05(+0.28%)
Aug 26, 2004	18.76	18.86	18.75	18.86	5,672	+0.04(+0.21%)
Aug 25, 2004	18.64	18.82	18.59	18.82	18,810	+0.18(+0.95%)
Aug 24, 2004	18.74	18.74	18.60	18.64	18,810	-0.02(-0.09%)
Aug 23, 2004	18.76	18.77	18.64	18.66	21,198	+0.00(+0.02%)
Aug 20, 2004	18.57	18.72	18.57	18.66	80,614	+0.08(+0.42%)
Aug 19, 2004	18.66	18.69	18.52	18.58	15,525	-0.18(-0.95%)
Aug 18, 2004	18.50	18.76	18.50	18.76	24,781	+0.33(+1.80%)
Aug 17, 2004	18.55	18.60	18.42	18.42	20,004	-0.09(-0.51%)
Aug 16, 2004	18.26	18.52	18.26	18.52	280,061	+0.28(+1.54%)
Aug 13, 2004	18.32	18.36	18.19	18.24	21,795	+0.05(+0.26%)
Aug 12, 2004	18.27	18.34	18.19	18.19	14,032	-0.26(-1.43%)
Aug 11, 2004	18.35	18.45	18.25	18.45	12,838	+0.03(+0.18%)
Aug 10, 2004	18.38	18.47	18.34	18.42	22,990	+0.15(+0.81%)
Aug 09, 2004	18.32	18.39	18.24	18.27	20,601	+0.05(+0.29%)
Aug 06, 2004	18.50	18.50	18.22	18.22	112,263	-0.30(-1.63%)
Aug 05, 2004	18.82	18.84	18.52	18.52	52,847	-0.20(-1.07%)
Aug 04, 2004	18.64	18.81	18.62	18.72	14,331	-0.07(-0.36%)
Aug 03, 2004	18.77	18.89	18.74	18.79	14,331	-0.02(-0.09%)

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.