Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.62	17.71	17.45	17.62	224,866	-0.01(-0.03%)
Oct 28, 2004	17.40	17.62	17.33	17.62	217,730	+0.27(+1.55%)
Oct 27, 2004	17.62	17.64	17.32	17.36	324,957	-0.25(-1.44%)
Oct 26, 2004	17.37	17.62	17.37	17.61	520,702	+0.27(+1.56%)
Oct 25, 2004	17.38	17.43	17.33	17.34	404,219	-0.04(-0.21%)
Oct 22, 2004	17.01	17.42	17.01	17.38	685,206	+0.34(+2.01%)
Oct 21, 2004	17.02	17.09	16.94	17.03	280,601	+0.02(+0.09%)
Oct 20, 2004	16.97	17.11	16.86	17.02	377,991	+0.05(+0.31%)
Oct 19, 2004	16.97	17.20	16.89	16.97	255,722	+0.01(+0.06%)
Oct 18, 2004	16.96	17.00	16.91	16.96	159,489	-0.08(-0.46%)
Oct 15, 2004	16.88	17.10	16.88	17.03	326,499	+0.16(+0.95%)
Oct 14, 2004	17.02	17.12	16.87	16.87	202,688	-0.15(-0.88%)
Oct 13, 2004	17.24	17.27	17.01	17.02	196,709	-0.22(-1.29%)
Oct 12, 2004	17.24	17.32	17.19	17.25	457,254	+0.01(+0.03%)
Oct 11, 2004	17.24	17.27	17.14	17.24	509,903	+0.07(+0.42%)
Oct 08, 2004	16.91	17.17	16.91	17.17	243,187	+0.18(+1.07%)
Oct 07, 2004	17.03	17.10	16.88	16.99	594,951	-0.35(-2.03%)
Oct 06, 2004	17.32	17.40	17.24	17.34	487,339	+0.02(+0.09%)
Oct 05, 2004	17.12	17.37	17.12	17.32	723,969	+0.10(+0.60%)
Oct 04, 2004	17.10	17.23	17.06	17.22	397,469	+0.22(+1.31%)
Oct 01, 2004	16.85	17.01	16.70	17.00	513,953	+0.15(+0.86%)
Sep 30, 2004	16.66	16.87	16.65	16.85	412,126	+0.27(+1.63%)
Sep 29, 2004	16.43	16.62	16.43	16.58	366,227	+0.08(+0.47%)
Sep 28, 2004	16.19	16.54	16.19	16.50	639,307	+0.32(+1.95%)
Sep 27, 2004	16.45	16.49	16.13	16.19	822,710	-0.25(-1.55%)
Sep 24, 2004	16.62	16.74	16.44	16.44	1,358,455	-0.22(-1.34%)
Sep 23, 2004	16.42	16.72	16.42	16.67	1,130,503	+0.25(+1.52%)
Sep 22, 2004	16.23	16.48	16.12	16.42	1,753,611	+0.15(+0.89%)
Sep 21, 2004	16.71	16.71	15.95	16.27	3,181,687	-25.03(-60.60%)
Sep 20, 2004	41.22	41.53	40.87	41.30	2,263,385	-0.20(-0.49%)
Sep 17, 2004	41.18	41.66	41.18	41.50	157,367	+0.33(+0.79%)
Sep 16, 2004	41.04	41.85	41.04	41.18	199,217	+0.14(+0.34%)
Sep 15, 2004	41.46	41.88	40.99	41.04	201,788	-0.33(-0.79%)
Sep 14, 2004	41.77	41.99	41.13	41.36	387,441	-0.42(-1.01%)
Sep 13, 2004	41.22	41.89	41.22	41.78	146,761	+0.58(+1.40%)
Sep 10, 2004	41.46	41.60	41.02	41.21	179,996	-0.16(-0.38%)
Sep 09, 2004	41.71	42.33	41.35	41.36	313,000	-0.34(-0.82%)
Sep 08, 2004	42.00	42.22	41.71	41.71	256,494	-0.54(-1.29%)
Sep 07, 2004	42.58	42.69	42.17	42.25	163,474	-0.14(-0.33%)
Sep 03, 2004	42.17	42.61	41.88	42.39	152,803	-0.02(-0.04%)
Sep 02, 2004	42.17	42.47	42.00	42.41	115,390	+0.23(+0.55%)
Sep 01, 2004	42.11	42.33	41.86	42.17	172,860	+0.08(+0.18%)
Aug 31, 2004	42.00	42.22	42.00	42.09	251,865	+0.08(+0.19%)
Aug 30, 2004	41.50	42.06	41.16	42.02	267,615	+0.56(+1.35%)
Aug 27, 2004	41.21	41.58	40.99	41.46	167,589	+0.31(+0.76%)
Aug 26, 2004	41.22	41.24	40.68	41.15	193,110	-0.26(-0.64%)
Aug 25, 2004	41.58	41.60	41.07	41.41	186,167	-0.20(-0.49%)
Aug 24, 2004	41.53	41.86	41.41	41.61	254,565	+0.33(+0.79%)
Aug 23, 2004	41.10	41.49	41.07	41.29	228,852	+0.30(+0.72%)
Aug 20, 2004	40.48	41.18	40.48	40.99	150,168	+0.25(+0.61%)
Aug 19, 2004	40.68	40.93	40.54	40.74	155,889	-0.17(-0.42%)
Aug 18, 2004	40.71	41.30	40.60	40.91	247,815	-0.11(-0.27%)
Aug 17, 2004	41.16	41.35	40.91	41.02	111,340	-0.14(-0.34%)
Aug 16, 2004	40.88	41.16	40.74	41.16	133,647	+0.59(+1.46%)
Aug 13, 2004	41.01	41.33	40.48	40.57	115,454	-0.53(-1.29%)
Aug 12, 2004	41.36	41.36	41.01	41.10	134,611	-0.61(-1.45%)
Aug 11, 2004	42.03	42.17	41.27	41.71	102,340	-0.33(-0.78%)
Aug 10, 2004	41.75	42.16	41.72	42.03	85,690	+0.44(+1.05%)
Aug 09, 2004	41.83	42.19	41.38	41.60	153,510	-0.33(-0.78%)
Aug 06, 2004	42.00	42.55	41.69	41.92	390,912	-0.23(-0.55%)
Aug 05, 2004	42.75	42.93	42.09	42.16	217,345	-0.59(-1.38%)
Aug 04, 2004	42.62	42.90	42.09	42.75	324,121	-0.03(-0.07%)
Aug 03, 2004	43.20	43.20	42.78	42.78	240,808	-0.67(-1.54%)

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.