Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.07	22.07	21.73	21.98	665,382	-0.09(-0.41%)
Oct 28, 2004	22.37	22.40	22.03	22.07	745,305	-0.20(-0.92%)
Oct 27, 2004	22.14	22.43	21.80	22.27	1,544,789	+0.30(+1.38%)
Oct 26, 2004	21.59	21.99	21.43	21.97	673,191	+0.52(+2.45%)
Oct 25, 2004	21.64	21.65	21.34	21.45	699,425	-0.27(-1.25%)
Oct 22, 2004	21.23	22.00	21.18	21.72	1,093,188	+0.34(+1.61%)
Oct 21, 2004	21.31	21.43	21.20	21.37	564,470	+0.01(+0.04%)
Oct 20, 2004	21.23	21.55	21.00	21.37	853,416	+0.36(+1.72%)
Oct 19, 2004	21.41	21.48	20.91	21.00	1,248,399	-0.40(-1.88%)
Oct 18, 2004	21.35	21.50	21.24	21.41	907,228	+0.02(+0.12%)
Oct 15, 2004	21.59	21.69	21.37	21.38	1,196,662	-0.21(-0.99%)
Oct 14, 2004	22.00	22.09	21.55	21.59	945,054	-0.44(-2.01%)
Oct 13, 2004	22.33	22.36	21.96	22.04	1,004,845	-0.50(-2.22%)
Oct 12, 2004	22.63	22.68	22.51	22.54	1,054,629	-0.11(-0.47%)
Oct 11, 2004	23.13	23.14	22.39	22.64	1,086,477	-0.43(-1.85%)
Oct 08, 2004	22.89	23.09	22.79	23.07	914,427	+0.18(+0.79%)
Oct 07, 2004	23.07	23.07	22.67	22.89	1,034,740	+0.00(+0.00%)
Oct 06, 2004	22.83	23.19	22.76	22.89	969,825	+0.06(+0.25%)
Oct 05, 2004	22.31	22.87	22.09	22.83	1,318,927	+0.52(+2.35%)
Oct 04, 2004	22.33	22.56	22.17	22.31	1,073,543	+0.15(+0.67%)
Oct 01, 2004	21.96	22.61	21.96	22.16	1,264,140	+0.30(+1.35%)
Sep 30, 2004	21.80	21.89	21.59	21.86	964,822	+0.13(+0.60%)
Sep 29, 2004	22.05	22.08	21.60	21.73	1,024,124	-0.25(-1.16%)
Sep 28, 2004	22.31	22.36	21.96	21.99	956,280	-0.28(-1.25%)
Sep 27, 2004	22.37	22.37	22.10	22.27	1,240,834	-0.06(-0.26%)
Sep 24, 2004	21.94	22.37	21.94	22.32	1,304,407	+0.43(+1.98%)
Sep 23, 2004	21.72	22.23	21.72	21.89	2,653,352	-0.30(-1.33%)
Sep 22, 2004	21.39	22.29	21.28	22.18	6,440,527	+2.07(+10.31%)
Sep 21, 2004	20.12	20.29	20.07	20.11	450,624	-0.11(-0.53%)
Sep 20, 2004	20.40	20.49	20.04	20.22	410,967	-0.18(-0.88%)
Sep 17, 2004	20.45	20.49	20.28	20.40	503,459	-0.05(-0.24%)
Sep 16, 2004	20.41	20.49	20.27	20.45	312,862	+0.20(+1.01%)
Sep 15, 2004	20.33	20.42	20.19	20.24	607,177	-0.07(-0.36%)
Sep 14, 2004	20.41	20.41	19.91	20.32	868,425	-0.08(-0.40%)
Sep 13, 2004	20.72	20.73	20.40	20.40	437,568	-0.31(-1.50%)
Sep 10, 2004	20.41	20.72	20.14	20.71	399,375	+0.45(+2.22%)
Sep 09, 2004	20.38	20.57	20.20	20.26	581,919	-0.12(-0.60%)
Sep 08, 2004	20.59	20.73	20.36	20.38	523,227	-0.26(-1.27%)
Sep 07, 2004	20.82	21.03	20.60	20.64	653,179	-0.22(-1.06%)
Sep 03, 2004	20.88	21.07	20.79	20.87	272,839	+0.10(+0.47%)
Sep 02, 2004	20.87	20.87	20.54	20.77	440,984	-0.18(-0.86%)
Sep 01, 2004	20.65	20.95	20.65	20.95	604,371	+0.46(+2.24%)
Aug 31, 2004	20.65	20.70	20.31	20.49	781,668	-0.02(-0.12%)
Aug 30, 2004	20.57	20.64	20.23	20.51	477,225	+0.02(+0.08%)
Aug 27, 2004	20.61	20.62	20.32	20.50	505,778	-0.17(-0.83%)
Aug 26, 2004	20.32	20.72	20.32	20.67	438,910	+0.28(+1.37%)
Aug 25, 2004	20.32	20.50	20.24	20.39	369,480	+0.02(+0.12%)
Aug 24, 2004	20.78	20.79	20.27	20.37	447,696	-0.02(-0.12%)
Aug 23, 2004	20.14	21.07	20.11	20.39	1,209,840	+0.57(+2.85%)
Aug 20, 2004	19.88	19.96	19.70	19.82	532,866	-0.06(-0.29%)
Aug 19, 2004	19.90	19.93	19.64	19.88	538,235	-0.17(-0.86%)
Aug 18, 2004	19.49	20.08	19.32	20.05	647,322	+0.57(+2.90%)
Aug 17, 2004	19.83	19.91	19.46	19.49	1,027,663	-0.20(-1.04%)
Aug 16, 2004	19.75	20.08	19.59	19.69	988,128	+0.27(+1.39%)
Aug 13, 2004	19.38	19.53	19.34	19.42	499,677	+0.02(+0.13%)
Aug 12, 2004	19.83	19.91	19.28	19.40	779,593	-0.52(-2.59%)
Aug 11, 2004	19.69	20.00	19.48	19.91	476,371	+0.18(+0.91%)
Aug 10, 2004	19.46	19.78	19.43	19.73	752,139	+0.41(+2.12%)
Aug 09, 2004	19.09	19.47	19.09	19.32	738,838	+0.15(+0.77%)
Aug 06, 2004	19.55	19.55	19.02	19.18	545,069	-0.50(-2.54%)
Aug 05, 2004	19.72	19.83	19.66	19.68	616,695	-0.08(-0.42%)
Aug 04, 2004	20.03	20.09	19.71	19.76	1,256,453	-0.27(-1.35%)
Aug 03, 2004	20.32	20.41	20.00	20.03	1,060,364	-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.