Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.25	22.96	22.25	22.91	6,043	+0.30(+1.32%)
Oct 28, 2004	22.13	22.61	22.13	22.61	8,340	+0.52(+2.36%)
Oct 27, 2004	22.06	22.34	21.85	22.09	7,010	-0.17(-0.74%)
Oct 26, 2004	22.05	22.25	22.05	22.25	725	+0.21(+0.94%)
Oct 25, 2004	22.05	22.05	22.05	22.05	120	+0.17(+0.76%)
Oct 22, 2004	22.03	22.03	21.82	21.88	10,395	+0.06(+0.27%)
Oct 21, 2004	21.92	21.92	21.80	21.82	1,934	+0.02(+0.08%)
Oct 20, 2004	21.78	21.81	21.78	21.81	3,021	-0.03(-0.15%)
Oct 19, 2004	21.10	21.84	21.10	21.84	7,494	+0.60(+2.84%)
Oct 18, 2004	21.22	21.51	21.20	21.24	20,307	+0.26(+1.26%)
Oct 15, 2004	21.29	21.29	20.97	20.97	45,811	-0.54(-2.50%)
Oct 14, 2004	21.48	21.68	21.32	21.51	3,021	+0.24(+1.13%)
Oct 13, 2004	21.27	21.27	21.27	21.27	120	-0.05(-0.23%)
Oct 12, 2004	21.31	21.34	20.85	21.32	4,955	+0.02(+0.08%)
Oct 11, 2004	21.23	21.59	21.23	21.30	2,296	-0.08(-0.39%)
Oct 08, 2004	21.21	21.50	21.21	21.39	1,813	+0.06(+0.27%)
Oct 07, 2004	21.33	21.33	21.33	21.33	241	+0.00(+0.00%)
Oct 06, 2004	21.47	21.47	21.33	21.33	1,692	-0.23(-1.07%)
Oct 05, 2004	21.68	21.68	21.56	21.56	3,021	+0.00(+0.00%)
Oct 04, 2004	21.68	21.69	21.51	21.56	3,263	-0.07(-0.31%)
Oct 01, 2004	21.63	21.63	21.51	21.63	2,054	+0.11(+0.50%)
Sep 30, 2004	21.51	21.52	21.51	21.52	1,329	+0.10(+0.46%)
Sep 29, 2004	21.90	21.91	21.39	21.42	3,505	-0.06(-0.27%)
Sep 28, 2004	21.71	21.96	21.26	21.48	1,208	+0.06(+0.27%)
Sep 27, 2004	21.94	21.94	21.42	21.42	4,351	-0.36(-1.67%)
Sep 24, 2004	21.91	22.01	21.75	21.78	725	-0.09(-0.42%)
Sep 23, 2004	21.62	21.88	21.55	21.87	3,747	+0.26(+1.19%)
Sep 22, 2004	21.62	21.62	21.62	21.62	0	+0.00(+0.00%)
Sep 21, 2004	21.82	21.82	21.61	21.62	1,813	-0.24(-1.10%)
Sep 20, 2004	21.86	21.86	21.86	21.86	0	+0.00(+0.00%)
Sep 17, 2004	21.86	21.86	21.86	21.86	0	+0.00(+0.00%)
Sep 16, 2004	21.86	21.86	21.86	21.86	120	-0.21(-0.94%)
Sep 15, 2004	21.89	22.06	21.76	22.06	16,559	+0.26(+1.21%)
Sep 14, 2004	21.97	22.01	21.43	21.80	14,867	-0.21(-0.94%)
Sep 13, 2004	22.01	22.03	21.87	22.01	3,384	+0.07(+0.30%)
Sep 10, 2004	22.11	22.11	21.82	21.94	28,647	-0.07(-0.30%)
Sep 09, 2004	21.89	22.01	21.70	22.01	3,505	+0.11(+0.49%)
Sep 08, 2004	21.79	21.90	21.67	21.90	1,571	+0.26(+1.22%)
Sep 07, 2004	21.68	21.68	21.62	21.63	3,021	+0.04(+0.19%)
Sep 03, 2004	21.84	21.84	21.51	21.59	1,450	-0.24(-1.10%)
Sep 02, 2004	21.35	21.83	21.35	21.83	1,692	+0.27(+1.27%)
Sep 01, 2004	21.55	21.77	21.54	21.56	1,813	-0.05(-0.23%)
Aug 31, 2004	21.38	21.61	21.32	21.61	3,626	+0.24(+1.12%)
Aug 30, 2004	21.20	21.37	21.20	21.37	483	+0.30(+1.41%)
Aug 27, 2004	21.04	21.22	21.01	21.07	17,647	+0.18(+0.87%)
Aug 26, 2004	21.05	21.05	20.89	20.89	2,175	-0.04(-0.20%)
Aug 25, 2004	20.97	20.97	20.93	20.93	3,747	+0.04(+0.20%)
Aug 24, 2004	20.89	20.95	20.89	20.89	6,648	-0.08(-0.39%)
Aug 23, 2004	20.89	20.97	20.89	20.97	4,351	+0.08(+0.40%)
Aug 20, 2004	21.18	21.18	20.89	20.89	3,626	-0.02(-0.08%)
Aug 19, 2004	20.89	20.99	20.89	20.91	5,922	-0.02(-0.12%)
Aug 18, 2004	20.97	21.10	20.89	20.93	21,757	-0.04(-0.20%)
Aug 17, 2004	20.97	20.97	20.97	20.97	1,450	-0.02(-0.08%)
Aug 16, 2004	21.10	21.10	20.99	20.99	50,767	+0.00(+0.00%)
Aug 13, 2004	20.99	20.99	20.99	20.99	6,164	-0.02(-0.12%)
Aug 12, 2004	21.25	21.25	20.97	21.01	5,922	-0.02(-0.12%)
Aug 11, 2004	20.96	21.10	20.93	21.04	30,097	-0.06(-0.27%)
Aug 10, 2004	20.81	21.10	20.81	21.10	14,988	+0.28(+1.35%)
Aug 09, 2004	20.73	21.06	20.73	20.81	5,681	+0.08(+0.40%)
Aug 06, 2004	20.27	20.73	20.06	20.73	6,769	+0.67(+3.34%)
Aug 05, 2004	19.86	20.08	19.86	20.06	1,813	+0.21(+1.04%)
Aug 04, 2004	19.86	20.06	19.74	19.86	9,790	+0.07(+0.38%)
Aug 03, 2004	19.62	19.98	19.62	19.78	11,604	-0.17(-0.83%)

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.