Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.02	21.04	20.76	20.80	353,784	-0.14(-0.67%)
Oct 28, 2004	20.82	20.94	20.64	20.94	266,731	+0.12(+0.56%)
Oct 27, 2004	20.73	20.82	20.54	20.82	387,228	+0.09(+0.41%)
Oct 26, 2004	20.24	20.74	20.19	20.74	672,649	+0.50(+2.47%)
Oct 25, 2004	20.45	20.45	20.23	20.24	549,529	-0.26(-1.25%)
Oct 22, 2004	20.73	20.81	20.45	20.50	322,307	-0.28(-1.35%)
Oct 21, 2004	20.53	20.78	20.47	20.78	481,330	+0.30(+1.49%)
Oct 20, 2004	20.54	20.63	20.14	20.47	679,862	-0.06(-0.30%)
Oct 19, 2004	20.78	21.01	20.53	20.53	470,346	-0.29(-1.38%)
Oct 18, 2004	20.56	20.89	20.52	20.82	525,430	+0.23(+1.13%)
Oct 15, 2004	20.43	20.70	20.37	20.59	624,778	+0.09(+0.45%)
Oct 14, 2004	20.43	20.51	20.28	20.50	464,116	+0.15(+0.75%)
Oct 13, 2004	20.19	20.40	20.13	20.34	655,271	-0.15(-0.74%)
Oct 12, 2004	20.26	20.50	20.10	20.50	424,770	+0.24(+1.17%)
Oct 11, 2004	20.35	20.51	20.15	20.26	339,029	-0.14(-0.69%)
Oct 08, 2004	20.18	20.40	20.16	20.40	518,544	+0.23(+1.12%)
Oct 07, 2004	20.42	20.43	20.16	20.17	525,430	-0.20(-0.99%)
Oct 06, 2004	20.56	20.58	20.36	20.37	790,522	-0.03(-0.15%)
Oct 05, 2004	20.49	20.52	20.37	20.40	664,288	-0.06(-0.30%)
Oct 04, 2004	20.59	20.72	20.45	20.46	560,677	-0.12(-0.59%)
Oct 01, 2004	20.25	20.67	20.18	20.59	1,136,929	+0.34(+1.66%)
Sep 30, 2004	20.12	20.32	20.06	20.25	666,091	+0.13(+0.67%)
Sep 29, 2004	20.11	20.15	20.04	20.12	710,847	+0.01(+0.03%)
Sep 28, 2004	20.09	20.14	19.92	20.11	491,330	+0.02(+0.12%)
Sep 27, 2004	20.07	20.12	19.95	20.09	394,277	-0.12(-0.60%)
Sep 24, 2004	20.07	20.24	20.04	20.21	553,792	+0.07(+0.33%)
Sep 23, 2004	20.34	20.37	20.14	20.14	767,898	-0.11(-0.54%)
Sep 22, 2004	20.56	20.58	20.25	20.25	422,803	-0.23(-1.10%)
Sep 21, 2004	20.43	20.55	20.37	20.48	363,292	+0.01(+0.06%)
Sep 20, 2004	20.65	20.65	20.41	20.46	544,447	-0.21(-1.03%)
Sep 17, 2004	20.68	20.70	20.53	20.68	554,447	-0.10(-0.47%)
Sep 16, 2004	20.25	20.78	20.19	20.78	390,343	+0.48(+2.37%)
Sep 15, 2004	19.93	20.36	19.93	20.29	573,792	+0.23(+1.12%)
Sep 14, 2004	20.51	20.52	20.07	20.07	757,078	-0.49(-2.40%)
Sep 13, 2004	20.50	20.63	20.37	20.56	630,188	-0.10(-0.50%)
Sep 10, 2004	20.47	20.67	20.43	20.67	528,709	+0.09(+0.41%)
Sep 09, 2004	21.11	21.11	20.58	20.58	682,813	-0.53(-2.51%)
Sep 08, 2004	21.03	21.17	21.03	21.11	375,424	-0.04(-0.20%)
Sep 07, 2004	20.96	21.15	20.88	21.15	552,972	+0.14(+0.67%)
Sep 03, 2004	20.80	21.04	20.74	21.01	475,264	+0.12(+0.58%)
Sep 02, 2004	20.74	20.96	20.67	20.89	512,479	+0.16(+0.79%)
Sep 01, 2004	20.71	20.73	20.54	20.73	686,584	-0.01(-0.06%)
Aug 31, 2004	20.45	20.74	20.38	20.74	721,503	+0.36(+1.77%)
Aug 30, 2004	20.26	20.39	20.16	20.38	316,733	+0.20(+1.00%)
Aug 27, 2004	20.35	20.40	19.96	20.18	598,875	-0.17(-0.84%)
Aug 26, 2004	20.01	20.35	20.01	20.35	785,276	+0.34(+1.71%)
Aug 25, 2004	20.37	20.43	20.00	20.01	1,139,552	-0.40(-1.94%)
Aug 24, 2004	20.01	20.40	20.01	20.40	1,627,440	+0.26(+1.30%)
Aug 23, 2004	20.01	20.19	19.97	20.14	627,073	+0.09(+0.43%)
Aug 20, 2004	19.81	20.06	19.71	20.06	752,160	+0.41(+2.11%)
Aug 19, 2004	19.96	19.99	19.59	19.64	542,480	-0.34(-1.68%)
Aug 18, 2004	19.56	20.06	19.52	19.98	920,200	+0.41(+2.12%)
Aug 17, 2004	19.40	19.57	19.30	19.56	425,918	+0.25(+1.30%)
Aug 16, 2004	19.07	19.32	19.07	19.31	433,295	+0.33(+1.73%)
Aug 13, 2004	18.94	19.05	18.84	18.98	438,705	+0.16(+0.84%)
Aug 12, 2004	19.26	19.31	18.78	18.82	734,618	-0.40(-2.06%)
Aug 11, 2004	19.21	19.29	19.14	19.22	558,218	-0.22(-1.13%)
Aug 10, 2004	19.49	19.51	19.39	19.44	437,722	+0.04(+0.22%)
Aug 09, 2004	19.39	19.48	19.23	19.40	506,905	+0.11(+0.57%)
Aug 06, 2004	19.32	19.58	19.23	19.29	602,482	-0.03(-0.16%)
Aug 05, 2004	19.52	19.52	19.32	19.32	676,747	-0.19(-0.97%)
Aug 04, 2004	19.34	19.51	19.26	19.51	388,211	+0.24(+1.27%)
Aug 03, 2004	19.09	19.41	19.03	19.26	687,895	+0.20(+1.06%)

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.