Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.66	20.20	19.64	19.84	7,593,153	+0.22(+1.14%)
Oct 28, 2004	19.27	19.61	19.00	19.61	5,585,024	+0.39(+2.04%)
Oct 27, 2004	18.63	19.35	18.54	19.22	6,199,775	+0.52(+2.76%)
Oct 26, 2004	19.12	19.12	18.15	18.71	12,735,273	-0.41(-2.16%)
Oct 25, 2004	18.91	19.23	18.82	19.12	3,962,222	+0.14(+0.75%)
Oct 22, 2004	19.04	19.23	18.94	18.98	1,898,288	-0.04(-0.22%)
Oct 21, 2004	18.85	19.28	18.74	19.02	3,745,199	+0.16(+0.87%)
Oct 20, 2004	19.11	19.12	18.54	18.85	5,057,082	-0.31(-1.61%)
Oct 19, 2004	19.45	19.46	18.99	19.16	4,026,886	-0.11(-0.57%)
Oct 18, 2004	19.34	19.34	19.02	19.27	4,483,964	-0.05(-0.26%)
Oct 15, 2004	19.49	19.61	19.23	19.32	7,108,615	-0.06(-0.31%)
Oct 14, 2004	18.97	19.50	18.89	19.38	8,855,430	+0.50(+2.65%)
Oct 13, 2004	18.76	18.90	18.42	18.88	5,051,767	+0.24(+1.27%)
Oct 12, 2004	18.68	18.68	18.40	18.64	3,908,188	-0.12(-0.66%)
Oct 11, 2004	18.74	18.97	18.41	18.77	3,860,354	+0.04(+0.21%)
Oct 08, 2004	18.77	19.01	18.69	18.73	3,466,169	-0.14(-0.74%)
Oct 07, 2004	18.97	19.04	18.80	18.87	6,364,536	-0.16(-0.87%)
Oct 06, 2004	19.10	19.22	18.86	19.03	4,913,581	-0.01(-0.06%)
Oct 05, 2004	19.02	19.28	18.90	19.04	7,407,133	+0.03(+0.15%)
Oct 04, 2004	18.85	19.22	18.83	19.02	8,413,412	+0.31(+1.66%)
Oct 01, 2004	18.29	18.74	18.27	18.71	7,934,189	+0.50(+2.73%)
Sep 30, 2004	17.92	18.35	17.64	18.21	7,175,051	+0.32(+1.79%)
Sep 29, 2004	17.98	18.12	17.74	17.89	4,041,945	-0.09(-0.53%)
Sep 28, 2004	17.77	18.11	17.69	17.98	5,530,990	+0.24(+1.36%)
Sep 27, 2004	17.80	18.02	17.54	17.74	7,253,002	-0.05(-0.29%)
Sep 24, 2004	17.28	18.06	17.24	17.79	11,689,133	+0.52(+2.99%)
Sep 23, 2004	17.12	17.33	17.02	17.28	4,972,930	+0.11(+0.64%)
Sep 22, 2004	17.16	17.49	16.96	17.17	9,611,025	+0.10(+0.59%)
Sep 21, 2004	16.61	17.28	16.56	17.07	9,588,880	+0.57(+3.48%)
Sep 20, 2004	16.13	16.79	16.07	16.49	6,168,772	+0.32(+1.95%)
Sep 17, 2004	15.92	16.25	15.88	16.18	3,730,140	+0.28(+1.78%)
Sep 16, 2004	15.93	16.01	15.79	15.90	2,955,944	-0.06(-0.37%)
Sep 15, 2004	16.17	16.20	15.92	15.95	2,096,709	-0.29(-1.78%)
Sep 14, 2004	15.97	16.31	15.88	16.24	3,324,440	+0.27(+1.69%)
Sep 13, 2004	16.21	16.31	15.82	15.97	3,738,113	-0.30(-1.84%)
Sep 10, 2004	16.33	16.57	16.20	16.27	3,614,985	-0.05(-0.32%)
Sep 09, 2004	16.18	16.62	16.09	16.33	5,927,832	+0.12(+0.75%)
Sep 08, 2004	16.28	16.45	16.06	16.20	6,222,806	-0.11(-0.67%)
Sep 07, 2004	15.49	16.37	15.49	16.31	9,453,351	+0.85(+5.48%)
Sep 03, 2004	15.56	15.56	15.38	15.47	2,280,957	-0.08(-0.51%)
Sep 02, 2004	15.01	15.58	14.97	15.55	4,052,575	+0.61(+4.08%)
Sep 01, 2004	15.01	15.04	14.80	14.94	2,295,130	-0.09(-0.62%)
Aug 31, 2004	14.98	15.10	14.68	15.03	3,666,362	-0.00(-0.03%)
Aug 30, 2004	15.38	15.46	14.98	15.03	3,870,984	-0.38(-2.44%)
Aug 27, 2004	15.62	15.69	15.38	15.41	1,793,762	-0.20(-1.28%)
Aug 26, 2004	15.44	15.64	15.41	15.61	2,855,847	+0.22(+1.42%)
Aug 25, 2004	15.37	15.44	15.20	15.39	2,717,661	-0.01(-0.06%)
Aug 24, 2004	15.54	15.74	15.16	15.40	3,823,150	-0.11(-0.71%)
Aug 23, 2004	15.40	15.78	15.37	15.51	6,333,532	+0.28(+1.82%)
Aug 20, 2004	15.00	15.27	15.00	15.23	3,088,815	+0.13(+0.87%)
Aug 19, 2004	15.26	15.38	15.09	15.10	3,048,068	-0.13(-0.84%)
Aug 18, 2004	15.23	15.32	15.01	15.23	2,941,771	-0.00(-0.02%)
Aug 17, 2004	15.30	15.44	15.16	15.23	3,212,828	-0.01(-0.05%)
Aug 16, 2004	14.99	15.38	14.96	15.24	4,683,271	+0.22(+1.50%)
Aug 13, 2004	15.04	15.16	14.89	15.02	2,831,930	-0.02(-0.14%)
Aug 12, 2004	15.50	15.50	15.00	15.04	5,839,251	-0.46(-2.99%)
Aug 11, 2004	15.50	15.59	15.17	15.50	5,237,787	-0.02(-0.14%)
Aug 10, 2004	15.30	15.78	14.80	15.52	12,602,401	+0.23(+1.54%)
Aug 09, 2004	14.67	15.31	14.66	15.29	10,362,191	+0.63(+4.27%)
Aug 06, 2004	13.56	14.66	13.30	14.66	11,726,337	+0.97(+7.12%)
Aug 05, 2004	14.14	14.14	13.66	13.69	4,043,717	-0.45(-3.15%)
Aug 04, 2004	14.25	14.25	14.05	14.13	1,818,565	-0.13(-0.90%)
Aug 03, 2004	14.18	14.34	14.09	14.26	2,475,835	+0.11(+0.75%)

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.