Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.64	23.02	22.15	22.90	91,300	+0.36(+1.60%)
Oct 28, 2004	23.50	23.50	22.27	22.54	106,200	+0.71(+3.25%)
Oct 27, 2004	21.80	21.95	21.70	21.83	55,600	+0.07(+0.32%)
Oct 26, 2004	21.15	22.05	21.15	21.76	108,900	+0.77(+3.67%)
Oct 25, 2004	20.97	21.00	20.88	20.99	35,900	+0.07(+0.33%)
Oct 22, 2004	20.66	20.92	20.65	20.92	99,200	+0.16(+0.77%)
Oct 21, 2004	20.66	20.80	20.33	20.76	22,500	+0.05(+0.24%)
Oct 20, 2004	20.00	20.75	20.00	20.71	135,900	+0.73(+3.65%)
Oct 19, 2004	20.17	20.17	18.62	19.98	256,700	-0.24(-1.19%)
Oct 18, 2004	20.00	20.23	19.95	20.22	29,200	+0.22(+1.10%)
Oct 15, 2004	20.10	20.10	19.80	20.00	47,300	-0.05(-0.25%)
Oct 14, 2004	19.95	20.07	19.92	20.05	22,300	-0.25(-1.23%)
Oct 13, 2004	20.15	20.39	20.15	20.30	30,600	+0.38(+1.91%)
Oct 12, 2004	19.98	20.20	19.83	19.92	30,500	-0.08(-0.40%)
Oct 11, 2004	19.95	20.12	19.93	20.00	87,400	+0.00(+0.00%)
Oct 08, 2004	20.00	20.15	19.95	20.00	125,900	-0.06(-0.30%)
Oct 07, 2004	20.35	20.35	19.95	20.06	21,200	-0.24(-1.18%)
Oct 06, 2004	19.80	20.32	19.66	20.30	48,200	+0.35(+1.75%)
Oct 05, 2004	20.04	20.12	19.95	19.95	69,700	-0.13(-0.65%)
Oct 04, 2004	19.18	20.19	19.18	20.08	123,700	+0.91(+4.75%)
Oct 01, 2004	19.05	19.18	18.85	19.17	152,100	+0.22(+1.16%)
Sep 30, 2004	19.32	19.77	18.85	18.95	459,000	-0.42(-2.17%)
Sep 29, 2004	19.12	19.37	18.99	19.37	198,500	+0.37(+1.95%)
Sep 28, 2004	19.32	19.32	18.41	19.00	119,500	-0.40(-2.06%)
Sep 27, 2004	19.35	19.52	19.20	19.40	63,900	+0.10(+0.52%)
Sep 24, 2004	19.84	19.93	19.05	19.30	139,400	-0.52(-2.62%)
Sep 23, 2004	20.55	20.55	19.68	19.82	82,800	-0.78(-3.79%)
Sep 22, 2004	20.49	20.79	20.30	20.60	33,200	+0.06(+0.29%)
Sep 21, 2004	20.40	20.55	20.40	20.54	63,200	+0.14(+0.69%)
Sep 20, 2004	20.17	20.46	20.17	20.40	44,700	+0.33(+1.64%)
Sep 17, 2004	20.58	20.58	19.96	20.07	29,200	-0.47(-2.29%)
Sep 16, 2004	20.70	20.80	20.34	20.54	50,700	-0.26(-1.25%)
Sep 15, 2004	20.87	20.93	20.47	20.80	107,200	+0.03(+0.14%)
Sep 14, 2004	20.50	20.80	20.40	20.77	65,500	+0.41(+2.01%)
Sep 13, 2004	19.88	20.40	19.88	20.36	156,800	+0.50(+2.52%)
Sep 10, 2004	19.12	19.99	19.12	19.86	74,600	+0.74(+3.87%)
Sep 09, 2004	19.00	19.26	18.79	19.12	55,300	+0.12(+0.63%)
Sep 08, 2004	19.05	19.20	18.95	19.00	90,800	+0.20(+1.06%)
Sep 07, 2004	18.60	18.85	18.57	18.80	38,500	+0.20(+1.08%)
Sep 03, 2004	18.90	18.90	18.55	18.60	75,500	-0.05(-0.27%)
Sep 02, 2004	18.85	18.85	18.52	18.65	62,700	+0.23(+1.25%)
Sep 01, 2004	18.50	18.53	18.41	18.42	75,600	+0.17(+0.93%)
Aug 31, 2004	18.35	18.35	18.10	18.25	92,000	+0.05(+0.27%)
Aug 30, 2004	18.15	18.30	18.15	18.20	29,000	+0.00(+0.00%)
Aug 27, 2004	18.20	18.22	18.10	18.20	11,700	+0.00(+0.00%)
Aug 26, 2004	18.25	18.27	18.19	18.20	9,800	-0.01(-0.05%)
Aug 25, 2004	18.10	18.21	18.00	18.21	12,900	+0.16(+0.89%)
Aug 24, 2004	18.50	18.55	17.85	18.05	27,600	-0.45(-2.43%)
Aug 23, 2004	18.71	18.80	18.40	18.50	230,500	-0.31(-1.65%)
Aug 20, 2004	18.88	19.05	18.80	18.81	17,300	-0.17(-0.90%)
Aug 19, 2004	19.14	19.15	18.91	18.98	17,300	-0.18(-0.94%)
Aug 18, 2004	18.90	19.25	18.87	19.16	48,500	+0.56(+3.01%)
Aug 17, 2004	19.08	19.10	18.60	18.60	108,600	-0.53(-2.77%)
Aug 16, 2004	18.97	19.25	18.97	19.13	23,000	+0.11(+0.58%)
Aug 13, 2004	19.21	19.42	18.85	19.02	39,700	+0.35(+1.87%)
Aug 12, 2004	18.70	19.10	18.45	18.67	128,500	+0.76(+4.24%)
Aug 11, 2004	17.90	18.15	17.59	17.91	360,200	-0.01(-0.06%)
Aug 10, 2004	18.51	18.55	17.30	17.92	194,500	-0.56(-3.03%)
Aug 09, 2004	19.00	19.01	18.30	18.48	84,400	-0.54(-2.84%)
Aug 06, 2004	19.10	19.12	19.00	19.02	135,400	-0.08(-0.42%)
Aug 05, 2004	19.05	19.14	19.01	19.10	21,400	+0.02(+0.10%)
Aug 04, 2004	19.10	19.10	19.00	19.08	138,600	+0.03(+0.16%)
Aug 03, 2004	19.00	19.16	19.00	19.05	81,000	+0.04(+0.21%)

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.