Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.73	22.99	22.42	22.62	2,502,800	+0.12(+0.54%)
Oct 28, 2004	22.30	22.54	22.12	22.50	2,710,900	-0.01(-0.04%)
Oct 27, 2004	21.50	22.53	21.31	22.51	4,380,400	+1.02(+4.75%)
Oct 26, 2004	21.22	21.62	20.98	21.49	1,949,000	+0.28(+1.32%)
Oct 25, 2004	20.98	21.45	20.95	21.21	2,094,200	-0.07(-0.33%)
Oct 22, 2004	21.86	21.91	21.22	21.28	4,148,000	-0.47(-2.16%)
Oct 21, 2004	20.88	22.00	20.86	21.75	6,346,800	+0.99(+4.77%)
Oct 20, 2004	20.64	21.01	20.64	20.76	3,537,600	-0.07(-0.34%)
Oct 19, 2004	21.09	21.33	20.61	20.83	6,732,500	-0.27(-1.28%)
Oct 18, 2004	19.90	21.22	19.80	21.10	18,009,300	+3.18(+17.75%)
Oct 15, 2004	17.78	18.29	17.45	17.92	5,900,100	-0.16(-0.88%)
Oct 14, 2004	18.41	18.42	17.91	18.08	2,165,400	-0.13(-0.71%)
Oct 13, 2004	18.50	18.62	18.15	18.21	2,302,300	-0.10(-0.55%)
Oct 12, 2004	18.10	18.46	17.91	18.31	2,710,200	+0.05(+0.27%)
Oct 11, 2004	18.02	18.48	17.97	18.26	2,538,000	+0.41(+2.30%)
Oct 08, 2004	17.87	18.13	17.74	17.85	3,668,200	-0.39(-2.14%)
Oct 07, 2004	18.42	18.50	18.05	18.24	1,741,400	-0.20(-1.08%)
Oct 06, 2004	18.45	18.60	18.14	18.44	2,217,600	+0.10(+0.55%)
Oct 05, 2004	18.28	18.84	18.28	18.34	3,460,500	+0.08(+0.44%)
Oct 04, 2004	18.75	19.79	18.18	18.26	4,278,300	-0.15(-0.81%)
Oct 01, 2004	17.24	18.59	16.90	18.41	6,439,900	+1.44(+8.49%)
Sep 30, 2004	17.09	17.10	16.64	16.97	2,370,600	-0.10(-0.59%)
Sep 29, 2004	17.00	17.27	16.89	17.07	3,138,200	+0.06(+0.35%)
Sep 28, 2004	16.91	17.12	16.88	17.01	2,340,400	+0.03(+0.18%)
Sep 27, 2004	17.08	17.31	16.90	16.98	2,522,400	-0.21(-1.22%)
Sep 24, 2004	17.96	18.00	17.11	17.19	4,044,700	-0.73(-4.07%)
Sep 23, 2004	17.99	18.36	17.82	17.92	2,540,600	-0.03(-0.17%)
Sep 22, 2004	18.70	18.83	17.89	17.95	3,276,300	-0.81(-4.32%)
Sep 21, 2004	18.76	19.10	18.59	18.76	2,108,800	-0.15(-0.79%)
Sep 20, 2004	19.02	19.05	18.56	18.91	1,531,100	-0.05(-0.26%)
Sep 17, 2004	19.15	19.23	18.87	18.96	1,507,000	-0.02(-0.11%)
Sep 16, 2004	19.02	19.43	18.80	18.98	2,026,900	-0.04(-0.21%)
Sep 15, 2004	19.49	19.55	19.02	19.02	2,582,400	-0.51(-2.61%)
Sep 14, 2004	19.52	19.65	19.24	19.53	1,787,300	+0.11(+0.57%)
Sep 13, 2004	19.10	19.55	18.82	19.42	3,600,000	+0.48(+2.53%)
Sep 10, 2004	17.99	19.05	17.93	18.94	3,852,500	+0.94(+5.22%)
Sep 09, 2004	17.85	18.00	17.49	18.00	1,782,000	+0.21(+1.18%)
Sep 08, 2004	17.77	17.93	17.58	17.79	1,569,600	-0.01(-0.06%)
Sep 07, 2004	17.70	18.01	17.66	17.80	1,671,700	+0.28(+1.60%)
Sep 03, 2004	18.08	18.17	17.41	17.52	1,973,700	-0.55(-3.04%)
Sep 02, 2004	17.63	18.22	17.61	18.07	1,040,200	+0.47(+2.67%)
Sep 01, 2004	17.63	17.89	17.36	17.60	1,820,600	+0.06(+0.34%)
Aug 31, 2004	17.96	18.08	17.39	17.54	3,339,400	-0.38(-2.12%)
Aug 30, 2004	18.38	18.45	17.91	17.92	2,200,500	-0.56(-3.03%)
Aug 27, 2004	18.33	18.60	18.19	18.48	1,329,300	+0.22(+1.20%)
Aug 26, 2004	18.25	18.68	18.16	18.26	1,743,700	-0.06(-0.33%)
Aug 25, 2004	18.39	18.59	18.26	18.32	2,132,400	-0.02(-0.11%)
Aug 24, 2004	18.26	18.60	18.14	18.34	2,647,800	+0.12(+0.66%)
Aug 23, 2004	18.25	18.49	18.15	18.22	1,518,200	-0.02(-0.11%)
Aug 20, 2004	18.36	18.58	18.18	18.24	2,897,000	-0.10(-0.55%)
Aug 19, 2004	18.25	18.53	18.02	18.34	3,849,900	+0.09(+0.49%)
Aug 18, 2004	17.63	18.34	17.49	18.25	3,953,500	+0.66(+3.75%)
Aug 17, 2004	17.50	17.79	17.41	17.59	2,602,600	+0.36(+2.09%)
Aug 16, 2004	16.55	17.51	16.55	17.23	2,242,600	+0.33(+1.95%)
Aug 13, 2004	16.71	17.00	16.59	16.90	3,095,400	+0.33(+1.99%)
Aug 12, 2004	16.86	17.01	16.46	16.57	4,388,300	-0.46(-2.70%)
Aug 11, 2004	17.26	17.26	16.76	17.03	4,516,300	-0.54(-3.07%)
Aug 10, 2004	17.42	17.57	17.26	17.57	5,567,400	+0.19(+1.09%)
Aug 09, 2004	17.63	17.80	17.30	17.38	3,189,800	+0.03(+0.17%)
Aug 06, 2004	17.46	17.83	17.24	17.35	4,167,900	-0.56(-3.13%)
Aug 05, 2004	18.83	18.88	17.75	17.91	4,640,200	-0.74(-3.97%)
Aug 04, 2004	18.10	18.73	18.05	18.65	6,653,400	+0.19(+1.03%)
Aug 03, 2004	19.65	19.82	18.33	18.46	6,123,400	-1.24(-6.29%)

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.