Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.63	22.63	22.21	22.21	6,911	-0.29(-1.30%)
Oct 28, 2004	21.99	22.59	21.99	22.50	11,269	-0.12(-0.53%)
Oct 27, 2004	22.10	22.62	21.98	22.62	19,383	+0.53(+2.38%)
Oct 26, 2004	21.30	22.10	21.30	22.10	9,466	+0.50(+2.31%)
Oct 25, 2004	20.88	21.89	20.54	21.60	21,937	+0.55(+2.62%)
Oct 22, 2004	21.74	22.03	21.04	21.04	9,015	-0.72(-3.30%)
Oct 21, 2004	21.24	21.84	21.24	21.76	5,409	+0.17(+0.77%)
Oct 20, 2004	21.64	21.64	21.02	21.60	8,113	+0.07(+0.34%)
Oct 19, 2004	21.68	22.38	21.51	21.52	13,222	-0.52(-2.36%)
Oct 18, 2004	21.89	22.04	21.78	22.04	3,005	+0.18(+0.82%)
Oct 15, 2004	20.70	21.86	20.44	21.86	16,828	+1.41(+6.90%)
Oct 14, 2004	20.99	21.45	20.45	20.45	14,725	-0.25(-1.19%)
Oct 13, 2004	21.96	22.26	20.70	20.70	16,378	-0.80(-3.72%)
Oct 12, 2004	21.22	21.82	20.80	21.50	13,072	+0.31(+1.48%)
Oct 11, 2004	21.16	21.22	20.99	21.18	12,321	+0.16(+0.76%)
Oct 08, 2004	21.50	21.73	21.02	21.02	5,559	-0.27(-1.28%)
Oct 07, 2004	21.79	21.79	21.30	21.30	2,103	-0.59(-2.68%)
Oct 06, 2004	21.73	22.06	21.45	21.88	3,606	+0.21(+0.98%)
Oct 05, 2004	22.16	22.16	21.26	21.67	61,154	-0.11(-0.52%)
Oct 04, 2004	21.70	21.98	21.63	21.78	10,818	+0.54(+2.54%)
Oct 01, 2004	21.06	21.42	20.94	21.24	14,574	+0.45(+2.14%)
Sep 30, 2004	21.07	21.12	20.80	20.80	10,668	-0.17(-0.79%)
Sep 29, 2004	21.28	21.28	20.92	20.96	3,455	-0.23(-1.10%)
Sep 28, 2004	20.63	21.27	20.46	21.20	9,165	+0.54(+2.61%)
Sep 27, 2004	20.96	21.16	20.66	20.66	7,062	-0.31(-1.46%)
Sep 24, 2004	21.36	21.36	20.96	20.96	10,067	-0.22(-1.04%)
Sep 23, 2004	21.26	21.55	21.18	21.18	14,124	-0.16(-0.75%)
Sep 22, 2004	23.13	23.13	21.31	21.34	49,885	-1.62(-7.04%)
Sep 21, 2004	22.67	22.96	22.47	22.96	18,782	+0.38(+1.68%)
Sep 20, 2004	23.00	23.00	22.57	22.58	8,113	-0.11(-0.50%)
Sep 17, 2004	23.41	24.00	22.69	22.69	46,579	-0.60(-2.57%)
Sep 16, 2004	23.23	23.29	22.71	23.29	12,321	+0.53(+2.34%)
Sep 15, 2004	22.59	22.76	22.51	22.76	12,621	+0.06(+0.26%)
Sep 14, 2004	23.12	23.13	22.70	22.70	9,916	-0.25(-1.10%)
Sep 13, 2004	22.77	23.05	22.77	22.95	6,461	+0.23(+0.99%)
Sep 10, 2004	22.56	22.79	22.56	22.73	6,582	+0.08(+0.35%)
Sep 09, 2004	21.82	22.76	21.82	22.65	17,129	+0.95(+4.39%)
Sep 08, 2004	21.50	21.78	21.50	21.70	12,621	+0.01(+0.03%)
Sep 07, 2004	21.69	21.69	21.49	21.69	5,210	+0.01(+0.03%)
Sep 03, 2004	21.94	21.94	21.50	21.68	6,310	+0.21(+0.99%)
Sep 02, 2004	21.28	21.48	21.28	21.47	6,611	+0.45(+2.15%)
Sep 01, 2004	21.46	21.84	20.96	21.02	13,523	-0.35(-1.62%)
Aug 31, 2004	21.04	21.45	20.89	21.36	3,305	+0.45(+2.16%)
Aug 30, 2004	21.11	21.34	20.91	20.91	4,507	-0.29(-1.35%)
Aug 27, 2004	20.64	21.37	20.64	21.20	6,761	+0.31(+1.49%)
Aug 26, 2004	21.06	21.30	20.87	20.88	25,543	-0.31(-1.47%)
Aug 25, 2004	20.88	21.43	20.88	21.20	14,274	+0.27(+1.27%)
Aug 24, 2004	21.02	21.04	20.92	20.93	14,424	+0.07(+0.32%)
Aug 23, 2004	21.12	21.23	20.86	20.86	13,222	-0.03(-0.16%)
Aug 20, 2004	20.95	21.41	20.86	20.90	29,196	-0.02(-0.10%)
Aug 19, 2004	20.45	21.13	20.03	20.92	17,279	+0.03(+0.16%)
Aug 18, 2004	19.99	20.91	19.97	20.88	14,424	+0.71(+3.53%)
Aug 17, 2004	20.50	20.50	19.93	20.17	7,062	-0.06(-0.30%)
Aug 16, 2004	19.65	20.23	19.65	20.23	19,683	+0.75(+3.86%)
Aug 13, 2004	19.47	19.61	18.95	19.48	7,212	+0.05(+0.24%)
Aug 12, 2004	19.29	19.51	18.65	19.43	6,010	-0.03(-0.16%)
Aug 11, 2004	18.83	19.47	18.78	19.47	10,968	+0.10(+0.51%)
Aug 10, 2004	18.81	19.37	18.81	19.37	6,461	+0.79(+4.26%)
Aug 09, 2004	18.53	18.87	18.36	18.57	6,127	-0.15(-0.82%)
Aug 06, 2004	18.50	19.24	18.30	18.73	37,413	-0.12(-0.64%)
Aug 05, 2004	18.97	19.70	18.85	18.85	37,413	-0.60(-3.08%)
Aug 04, 2004	19.17	19.70	18.99	19.45	26,595	+0.14(+0.72%)
Aug 03, 2004	19.29	19.40	18.57	19.31	19,232	+0.23(+1.19%)

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.