Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.10	22.10	21.76	22.01	664,408	-0.09(-0.41%)
Oct 28, 2004	22.41	22.43	22.06	22.10	744,215	-0.21(-0.92%)
Oct 27, 2004	22.18	22.46	21.83	22.31	1,542,529	+0.30(+1.38%)
Oct 26, 2004	21.63	22.02	21.46	22.00	672,206	+0.53(+2.45%)
Oct 25, 2004	21.67	21.68	21.37	21.48	698,402	-0.27(-1.25%)
Oct 22, 2004	21.26	22.04	21.22	21.75	1,091,589	+0.34(+1.61%)
Oct 21, 2004	21.34	21.46	21.23	21.40	563,644	+0.01(+0.04%)
Oct 20, 2004	21.26	21.59	21.03	21.40	852,168	+0.36(+1.72%)
Oct 19, 2004	21.44	21.51	20.94	21.04	1,246,573	-0.40(-1.88%)
Oct 18, 2004	21.38	21.53	21.27	21.44	905,901	+0.02(+0.12%)
Oct 15, 2004	21.63	21.72	21.40	21.41	1,194,912	-0.21(-0.99%)
Oct 14, 2004	22.04	22.12	21.59	21.63	943,672	-0.44(-2.01%)
Oct 13, 2004	22.36	22.40	22.00	22.07	1,003,375	-0.50(-2.22%)
Oct 12, 2004	22.66	22.72	22.55	22.57	1,053,087	-0.11(-0.47%)
Oct 11, 2004	23.16	23.18	22.42	22.68	1,084,888	-0.43(-1.85%)
Oct 08, 2004	22.92	23.13	22.82	23.10	913,089	+0.18(+0.79%)
Oct 07, 2004	23.10	23.10	22.70	22.92	1,033,226	+0.00(+0.00%)
Oct 06, 2004	22.87	23.23	22.79	22.92	968,406	+0.06(+0.25%)
Oct 05, 2004	22.34	22.91	22.12	22.87	1,316,998	+0.53(+2.35%)
Oct 04, 2004	22.36	22.59	22.20	22.34	1,071,972	+0.15(+0.67%)
Oct 01, 2004	22.00	22.64	22.00	22.19	1,262,291	+0.30(+1.35%)
Sep 30, 2004	21.83	21.92	21.62	21.90	963,410	+0.13(+0.60%)
Sep 29, 2004	22.08	22.11	21.63	21.77	1,022,626	-0.25(-1.16%)
Sep 28, 2004	22.34	22.39	22.00	22.02	954,881	-0.28(-1.25%)
Sep 27, 2004	22.41	22.41	22.14	22.30	1,239,019	-0.06(-0.26%)
Sep 24, 2004	21.97	22.41	21.97	22.36	1,302,499	+0.43(+1.98%)
Sep 23, 2004	21.75	22.26	21.75	21.92	2,649,471	-0.30(-1.33%)
Sep 22, 2004	21.42	22.32	21.31	22.22	6,431,106	+2.08(+10.31%)
Sep 21, 2004	20.15	20.32	20.10	20.14	449,965	-0.11(-0.53%)
Sep 20, 2004	20.43	20.52	20.07	20.25	410,366	-0.18(-0.88%)
Sep 17, 2004	20.48	20.52	20.30	20.43	502,723	-0.05(-0.24%)
Sep 16, 2004	20.44	20.52	20.30	20.48	312,404	+0.21(+1.01%)
Sep 15, 2004	20.36	20.45	20.22	20.27	606,289	-0.07(-0.36%)
Sep 14, 2004	20.44	20.44	19.94	20.35	867,155	-0.08(-0.40%)
Sep 13, 2004	20.75	20.76	20.43	20.43	436,928	-0.31(-1.50%)
Sep 10, 2004	20.44	20.75	20.17	20.74	398,791	+0.45(+2.22%)
Sep 09, 2004	20.41	20.60	20.23	20.29	581,068	-0.12(-0.60%)
Sep 08, 2004	20.62	20.76	20.39	20.41	522,461	-0.26(-1.27%)
Sep 07, 2004	20.85	21.06	20.63	20.67	652,224	-0.22(-1.06%)
Sep 03, 2004	20.91	21.10	20.82	20.90	272,440	+0.10(+0.47%)
Sep 02, 2004	20.90	20.90	20.57	20.80	440,339	-0.18(-0.86%)
Sep 01, 2004	20.68	20.98	20.68	20.98	603,487	+0.46(+2.24%)
Aug 31, 2004	20.68	20.73	20.34	20.52	780,524	-0.02(-0.12%)
Aug 30, 2004	20.60	20.67	20.26	20.54	476,527	+0.02(+0.08%)
Aug 27, 2004	20.64	20.65	20.35	20.53	505,038	-0.17(-0.83%)
Aug 26, 2004	20.35	20.75	20.35	20.70	438,268	+0.28(+1.37%)
Aug 25, 2004	20.35	20.53	20.27	20.42	368,939	+0.02(+0.12%)
Aug 24, 2004	20.81	20.82	20.30	20.40	447,041	-0.02(-0.12%)
Aug 23, 2004	20.17	21.10	20.14	20.42	1,208,071	+0.57(+2.85%)
Aug 20, 2004	19.91	19.98	19.73	19.85	532,087	-0.06(-0.29%)
Aug 19, 2004	19.93	19.96	19.67	19.91	537,448	-0.17(-0.86%)
Aug 18, 2004	19.52	20.11	19.35	20.08	646,376	+0.57(+2.90%)
Aug 17, 2004	19.86	19.94	19.49	19.52	1,026,160	-0.21(-1.04%)
Aug 16, 2004	19.78	20.11	19.62	19.72	986,682	+0.27(+1.39%)
Aug 13, 2004	19.41	19.56	19.37	19.45	498,946	+0.02(+0.13%)
Aug 12, 2004	19.86	19.94	19.31	19.43	778,453	-0.52(-2.59%)
Aug 11, 2004	19.71	20.03	19.51	19.94	475,674	+0.18(+0.91%)
Aug 10, 2004	19.49	19.81	19.46	19.76	751,038	+0.41(+2.12%)
Aug 09, 2004	19.12	19.50	19.12	19.35	737,758	+0.15(+0.77%)
Aug 06, 2004	19.57	19.58	19.05	19.21	544,271	-0.50(-2.54%)
Aug 05, 2004	19.75	19.86	19.69	19.71	615,793	-0.08(-0.41%)
Aug 04, 2004	20.06	20.12	19.74	19.79	1,254,615	-0.27(-1.35%)
Aug 03, 2004	20.35	20.44	20.03	20.06	1,058,813	-0.24(-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.