Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.08	18.61	18.06	18.59	4,877,920	+0.34(+1.87%)
Oct 28, 2004	18.11	18.32	17.85	18.25	3,741,037	+0.12(+0.67%)
Oct 27, 2004	17.35	18.23	17.28	18.13	3,863,716	+0.67(+3.83%)
Oct 26, 2004	17.82	17.96	17.26	17.46	5,236,610	-0.37(-2.09%)
Oct 25, 2004	17.74	17.95	17.57	17.83	2,288,507	+0.05(+0.26%)
Oct 22, 2004	18.35	18.42	17.74	17.78	3,499,234	-0.54(-2.94%)
Oct 21, 2004	18.05	18.45	17.74	18.32	4,313,625	+0.36(+1.99%)
Oct 20, 2004	17.97	18.03	17.64	17.97	2,962,055	-0.07(-0.38%)
Oct 19, 2004	18.59	18.74	17.93	18.04	5,143,811	-0.36(-1.98%)
Oct 18, 2004	17.84	18.48	17.63	18.40	5,414,836	+0.43(+2.41%)
Oct 15, 2004	17.75	18.23	17.54	17.97	4,448,282	+0.27(+1.55%)
Oct 14, 2004	17.97	18.04	17.53	17.69	2,450,148	-0.40(-2.18%)
Oct 13, 2004	17.97	18.56	17.90	18.09	4,771,169	+0.30(+1.67%)
Oct 12, 2004	17.82	17.97	17.50	17.79	3,531,220	-0.10(-0.56%)
Oct 11, 2004	17.80	18.04	17.80	17.89	3,068,280	+0.02(+0.13%)
Oct 08, 2004	18.33	18.35	17.79	17.87	3,652,714	-0.55(-3.01%)
Oct 07, 2004	18.66	18.95	18.34	18.42	3,084,733	-0.36(-1.94%)
Oct 06, 2004	18.71	18.93	18.47	18.79	4,159,750	-0.05(-0.24%)
Oct 05, 2004	18.79	19.02	18.67	18.83	5,053,777	-0.03(-0.16%)
Oct 04, 2004	18.53	19.15	18.44	18.86	7,768,895	+0.43(+2.31%)
Oct 01, 2004	17.72	18.60	17.56	18.44	6,973,986	+0.93(+5.29%)
Sep 30, 2004	17.32	17.65	16.56	17.51	4,307,175	+0.23(+1.32%)
Sep 29, 2004	16.73	17.41	16.73	17.28	3,499,761	+0.37(+2.20%)
Sep 28, 2004	16.83	17.00	16.55	16.91	4,973,878	-0.06(-0.36%)
Sep 27, 2004	17.19	17.28	16.90	16.97	3,878,195	-0.46(-2.62%)
Sep 24, 2004	17.32	17.69	17.28	17.43	3,973,495	-0.02(-0.09%)
Sep 23, 2004	17.27	17.55	17.03	17.44	5,321,116	+0.21(+1.23%)
Sep 22, 2004	17.47	17.57	17.11	17.23	5,305,584	-0.40(-2.28%)
Sep 21, 2004	17.55	17.66	17.41	17.63	3,075,519	+0.22(+1.27%)
Sep 20, 2004	17.37	17.85	17.13	17.41	4,871,207	-0.04(-0.22%)
Sep 17, 2004	17.25	17.47	17.20	17.45	6,414,956	+0.33(+1.91%)
Sep 16, 2004	16.90	17.39	16.84	17.12	3,632,970	+0.26(+1.53%)
Sep 15, 2004	16.99	17.16	16.74	16.87	5,095,372	-0.43(-2.46%)
Sep 14, 2004	17.42	17.58	17.13	17.29	4,973,220	-0.07(-0.39%)
Sep 13, 2004	17.02	17.66	17.02	17.36	8,224,333	+0.32(+1.87%)
Sep 10, 2004	16.46	17.18	16.38	17.04	6,469,319	+0.47(+2.84%)
Sep 09, 2004	15.95	16.71	15.84	16.57	9,870,358	+0.76(+4.81%)
Sep 08, 2004	15.53	16.05	15.51	15.81	4,472,633	+0.06(+0.39%)
Sep 07, 2004	15.37	15.78	15.27	15.75	5,310,323	+0.48(+3.13%)
Sep 03, 2004	15.57	15.59	15.17	15.27	3,037,742	-0.39(-2.47%)
Sep 02, 2004	15.31	15.75	15.28	15.66	3,276,912	+0.22(+1.43%)
Sep 01, 2004	15.19	15.47	15.10	15.44	4,500,407	+0.19(+1.25%)
Aug 31, 2004	15.04	15.25	14.71	15.25	5,328,619	+0.17(+1.11%)
Aug 30, 2004	15.35	15.42	15.06	15.08	3,995,345	-0.39(-2.51%)
Aug 27, 2004	15.28	15.61	15.26	15.47	2,077,111	+0.13(+0.84%)
Aug 26, 2004	15.66	15.67	15.28	15.34	4,822,899	-0.28(-1.80%)
Aug 25, 2004	15.38	15.66	15.26	15.62	5,208,573	+0.17(+1.13%)
Aug 24, 2004	15.21	15.63	15.16	15.44	6,916,069	+0.24(+1.55%)
Aug 23, 2004	15.12	15.28	15.03	15.21	4,278,875	+0.14(+0.91%)
Aug 20, 2004	14.93	15.24	14.93	15.07	4,066,162	+0.05(+0.35%)
Aug 19, 2004	14.92	15.20	14.82	15.02	8,756,774	+0.05(+0.35%)
Aug 18, 2004	14.05	15.07	13.86	14.97	26,857,652	+1.76(+13.28%)
Aug 17, 2004	13.10	13.82	13.07	13.21	13,939,153	+0.13(+0.99%)
Aug 16, 2004	12.88	13.22	12.61	13.08	6,402,451	+0.28(+2.20%)
Aug 13, 2004	12.57	12.88	12.54	12.80	5,112,878	+0.21(+1.69%)
Aug 12, 2004	12.65	12.71	12.32	12.59	7,944,094	-0.38(-2.93%)
Aug 11, 2004	12.75	13.14	12.09	12.97	7,404,677	-0.08(-0.64%)
Aug 10, 2004	12.79	13.06	12.69	13.05	4,543,845	+0.36(+2.81%)
Aug 09, 2004	12.85	12.92	12.69	12.69	2,737,100	-0.08(-0.60%)
Aug 06, 2004	13.16	13.37	12.74	12.77	6,491,169	-0.72(-5.35%)
Aug 05, 2004	14.05	14.09	13.49	13.49	3,443,423	-0.53(-3.79%)
Aug 04, 2004	14.05	14.13	13.74	14.02	3,286,784	+0.14(+1.04%)
Aug 03, 2004	14.38	14.53	13.87	13.88	5,087,737	-0.63(-4.35%)

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.