Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.44	21.44	21.16	21.31	647,197	-0.11(-0.52%)
Oct 28, 2004	21.37	21.51	21.26	21.42	878,617	-0.11(-0.53%)
Oct 27, 2004	21.13	21.63	21.07	21.54	1,479,864	+0.43(+2.02%)
Oct 26, 2004	20.95	21.21	20.90	21.11	1,624,119	+0.20(+0.98%)
Oct 25, 2004	20.97	20.97	20.78	20.91	1,656,423	-0.10(-0.50%)
Oct 22, 2004	21.23	21.37	20.99	21.01	1,050,720	-0.22(-1.05%)
Oct 21, 2004	20.93	21.23	20.87	21.23	1,317,508	+0.32(+1.51%)
Oct 20, 2004	21.14	21.14	20.74	20.92	1,678,980	-0.31(-1.45%)
Oct 19, 2004	21.25	21.49	21.08	21.23	1,695,968	-0.02(-0.10%)
Oct 18, 2004	20.47	21.43	20.40	21.25	2,825,221	+0.42(+2.02%)
Oct 15, 2004	19.96	21.00	19.96	20.83	2,435,064	+0.87(+4.34%)
Oct 14, 2004	19.59	20.21	19.40	19.96	3,632,824	+1.09(+5.78%)
Oct 13, 2004	19.17	19.17	18.61	18.87	2,171,618	-0.19(-1.02%)
Oct 12, 2004	19.39	19.39	19.01	19.06	1,278,798	-0.33(-1.70%)
Oct 11, 2004	19.35	19.50	19.32	19.39	534,689	+0.04(+0.19%)
Oct 08, 2004	19.80	19.86	19.36	19.36	995,302	-0.45(-2.25%)
Oct 07, 2004	19.57	20.01	19.46	19.80	1,243,152	-0.50(-2.48%)
Oct 06, 2004	20.48	20.48	20.07	20.31	853,275	-0.21(-1.03%)
Oct 05, 2004	20.43	20.76	20.43	20.52	891,427	+0.08(+0.39%)
Oct 04, 2004	20.31	20.64	20.31	20.44	862,743	+0.28(+1.39%)
Oct 01, 2004	20.11	20.25	19.99	20.16	977,757	+0.11(+0.57%)
Sep 30, 2004	20.05	20.27	19.80	20.04	1,004,213	+0.38(+1.95%)
Sep 29, 2004	19.43	19.66	19.29	19.66	776,692	+0.23(+1.20%)
Sep 28, 2004	19.31	19.45	19.14	19.43	484,005	+0.14(+0.74%)
Sep 27, 2004	19.52	19.52	19.07	19.28	506,005	-0.22(-1.12%)
Sep 24, 2004	19.52	19.81	19.42	19.50	1,150,974	+0.04(+0.18%)
Sep 23, 2004	19.23	19.66	19.21	19.47	1,099,176	+0.23(+1.21%)
Sep 22, 2004	19.23	19.25	18.82	19.23	834,616	-0.04(-0.22%)
Sep 21, 2004	19.03	19.37	19.03	19.28	399,067	+0.28(+1.47%)
Sep 20, 2004	19.00	19.15	18.87	19.00	317,193	+0.00(+0.00%)
Sep 17, 2004	18.96	19.16	18.94	19.00	419,954	+0.00(+0.00%)
Sep 16, 2004	18.68	19.03	18.68	19.00	544,993	+0.25(+1.32%)
Sep 15, 2004	18.80	18.84	18.69	18.75	1,007,833	-0.11(-0.57%)
Sep 14, 2004	18.91	18.91	18.79	18.86	1,059,074	-0.05(-0.28%)
Sep 13, 2004	18.64	18.97	18.61	18.91	863,022	+0.32(+1.74%)
Sep 10, 2004	18.51	18.63	18.48	18.59	431,371	+0.10(+0.54%)
Sep 09, 2004	18.56	18.62	18.31	18.49	539,980	-0.02(-0.10%)
Sep 08, 2004	18.60	18.60	18.50	18.50	834,616	-0.05(-0.25%)
Sep 07, 2004	18.46	18.80	18.43	18.55	1,100,290	+0.15(+0.80%)
Sep 03, 2004	18.24	18.46	18.23	18.40	1,135,101	+0.09(+0.49%)
Sep 02, 2004	17.33	18.60	17.31	18.31	2,596,028	+0.91(+5.22%)
Sep 01, 2004	16.96	17.51	16.95	17.40	521,879	+0.47(+2.78%)
Aug 31, 2004	16.88	17.27	16.88	16.93	822,641	-0.05(-0.28%)
Aug 30, 2004	17.20	17.22	16.96	16.98	473,979	-0.25(-1.46%)
Aug 27, 2004	17.16	17.28	17.16	17.23	362,586	+0.16(+0.93%)
Aug 26, 2004	17.14	17.15	16.99	17.07	586,765	-0.06(-0.34%)
Aug 25, 2004	17.21	17.23	17.03	17.13	405,194	-0.05(-0.29%)
Aug 24, 2004	17.29	17.32	17.15	17.18	307,724	-0.06(-0.33%)
Aug 23, 2004	17.34	17.34	17.23	17.24	302,712	-0.10(-0.60%)
Aug 20, 2004	17.06	17.40	17.06	17.34	447,245	+0.29(+1.68%)
Aug 19, 2004	16.95	17.07	16.88	17.06	603,196	+0.01(+0.08%)
Aug 18, 2004	16.55	17.09	16.46	17.04	585,373	+0.43(+2.62%)
Aug 17, 2004	16.54	16.63	16.50	16.61	478,992	+0.23(+1.43%)
Aug 16, 2004	16.37	16.47	16.18	16.37	697,045	-0.06(-0.37%)
Aug 13, 2004	16.59	16.70	16.39	16.44	250,078	-0.18(-1.10%)
Aug 12, 2004	16.75	16.75	16.57	16.62	424,409	-0.04(-0.26%)
Aug 11, 2004	16.67	16.72	16.43	16.66	523,550	-0.09(-0.56%)
Aug 10, 2004	16.33	16.88	16.32	16.75	464,511	+0.44(+2.71%)
Aug 09, 2004	16.16	16.45	16.16	16.31	392,105	+0.13(+0.82%)
Aug 06, 2004	15.89	16.28	15.89	16.18	1,140,949	-0.36(-2.15%)
Aug 05, 2004	17.00	17.05	16.25	16.54	992,238	-0.46(-2.72%)
Aug 04, 2004	16.93	17.05	16.77	17.00	521,600	+0.03(+0.19%)
Aug 03, 2004	17.23	17.23	16.91	16.97	448,080	-0.20(-1.17%)

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.