Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.64	23.83	23.62	23.79	2,560,292	+0.08(+0.34%)
Oct 28, 2004	23.60	23.82	23.43	23.71	3,396,623	-0.04(-0.15%)
Oct 27, 2004	23.27	23.78	23.17	23.75	5,809,022	+0.37(+1.57%)
Oct 26, 2004	22.91	23.38	22.80	23.38	3,361,833	+0.66(+2.90%)
Oct 25, 2004	22.65	22.80	22.46	22.72	3,167,962	-0.03(-0.13%)
Oct 22, 2004	23.08	23.26	22.63	22.75	3,372,201	-0.41(-1.77%)
Oct 21, 2004	23.02	23.23	22.78	23.16	3,996,653	+0.21(+0.89%)
Oct 20, 2004	22.36	23.05	22.17	22.96	6,418,057	+0.42(+1.85%)
Oct 19, 2004	22.85	22.90	22.24	22.54	4,417,274	-0.26(-1.13%)
Oct 18, 2004	22.60	22.80	22.38	22.80	3,307,396	+0.11(+0.48%)
Oct 15, 2004	22.16	22.71	22.09	22.69	4,766,951	+0.52(+2.35%)
Oct 14, 2004	22.07	22.47	22.00	22.16	3,483,257	-0.26(-1.14%)
Oct 13, 2004	22.60	22.84	22.31	22.42	3,815,880	-0.15(-0.68%)
Oct 12, 2004	22.17	22.58	21.89	22.58	7,083,438	+0.01(+0.07%)
Oct 11, 2004	22.55	22.71	22.43	22.56	2,902,601	+0.11(+0.49%)
Oct 08, 2004	22.52	22.58	22.36	22.45	3,393,758	-0.07(-0.33%)
Oct 07, 2004	22.62	22.67	22.36	22.52	3,888,325	-0.10(-0.42%)
Oct 06, 2004	22.10	22.64	22.07	22.62	4,860,953	+0.58(+2.63%)
Oct 05, 2004	21.84	22.16	21.81	22.04	6,205,222	+0.20(+0.91%)
Oct 04, 2004	21.76	21.95	21.73	21.84	3,462,656	+0.11(+0.51%)
Oct 01, 2004	21.38	21.85	21.33	21.73	3,109,842	+0.35(+1.65%)
Sep 30, 2004	21.51	21.55	21.12	21.38	5,534,247	-0.24(-1.12%)
Sep 29, 2004	21.43	21.64	21.23	21.62	4,543,884	+0.19(+0.89%)
Sep 28, 2004	21.51	21.59	21.36	21.43	3,776,178	-0.01(-0.03%)
Sep 27, 2004	22.00	22.00	21.33	21.44	4,284,389	-0.56(-2.57%)
Sep 24, 2004	22.06	22.10	21.92	22.00	4,247,962	+0.08(+0.37%)
Sep 23, 2004	22.17	22.23	21.92	21.92	5,228,638	-0.16(-0.73%)
Sep 22, 2004	22.10	22.29	22.03	22.08	6,486,273	+0.13(+0.60%)
Sep 21, 2004	21.88	22.05	21.81	21.95	4,859,452	+0.11(+0.50%)
Sep 20, 2004	21.88	22.00	21.80	21.84	3,801,827	-0.14(-0.63%)
Sep 17, 2004	21.84	22.06	21.84	21.98	3,150,226	+0.21(+0.98%)
Sep 16, 2004	21.67	21.88	21.65	21.77	2,516,770	+0.11(+0.51%)
Sep 15, 2004	21.88	21.90	21.66	21.66	2,535,325	-0.19(-0.87%)
Sep 14, 2004	21.98	22.04	21.81	21.85	2,936,300	-0.13(-0.60%)
Sep 13, 2004	21.97	21.99	21.86	21.98	2,395,481	+0.01(+0.03%)
Sep 10, 2004	21.92	22.03	21.84	21.97	1,792,586	+0.04(+0.20%)
Sep 09, 2004	22.04	22.10	21.86	21.93	2,730,696	-0.13(-0.60%)
Sep 08, 2004	22.08	22.21	22.01	22.06	2,248,816	-0.12(-0.53%)
Sep 07, 2004	21.95	22.32	21.92	22.18	2,792,227	+0.28(+1.27%)
Sep 03, 2004	21.99	22.14	21.89	21.90	2,454,966	-0.09(-0.40%)
Sep 02, 2004	21.79	21.99	21.64	21.99	2,967,815	+0.22(+1.01%)
Sep 01, 2004	21.84	22.00	21.66	21.77	4,243,050	-0.07(-0.34%)
Aug 31, 2004	21.62	21.84	21.61	21.84	2,525,365	+0.19(+0.88%)
Aug 30, 2004	21.73	21.90	21.64	21.65	1,114,926	-0.07(-0.34%)
Aug 27, 2004	21.87	21.90	21.70	21.73	1,304,976	-0.10(-0.47%)
Aug 26, 2004	21.82	21.92	21.73	21.83	1,508,261	+0.01(+0.03%)
Aug 25, 2004	21.68	21.86	21.55	21.82	1,892,591	+0.21(+0.95%)
Aug 24, 2004	21.70	21.81	21.57	21.62	2,661,661	+0.03(+0.14%)
Aug 23, 2004	21.64	21.81	21.59	21.59	2,966,042	-0.08(-0.37%)
Aug 20, 2004	21.45	21.75	21.38	21.67	2,743,520	+0.21(+0.99%)
Aug 19, 2004	21.48	21.62	21.32	21.45	2,680,762	-0.15(-0.68%)
Aug 18, 2004	21.02	21.60	20.99	21.60	4,794,919	+0.56(+2.65%)
Aug 17, 2004	20.96	21.12	20.85	21.04	2,444,188	+0.17(+0.81%)
Aug 16, 2004	20.27	20.87	20.25	20.87	3,217,487	+0.68(+3.38%)
Aug 13, 2004	20.50	20.50	20.11	20.19	3,013,111	-0.26(-1.29%)
Aug 12, 2004	20.67	20.73	20.46	20.46	1,518,357	-0.34(-1.62%)
Aug 11, 2004	20.69	20.81	20.53	20.79	1,516,174	+0.04(+0.21%)
Aug 10, 2004	20.52	20.77	20.45	20.75	2,038,028	+0.23(+1.14%)
Aug 09, 2004	20.62	20.63	20.48	20.52	1,345,224	-0.04(-0.21%)
Aug 06, 2004	20.58	20.78	20.49	20.56	2,983,915	-0.10(-0.46%)
Aug 05, 2004	21.15	21.17	20.63	20.65	2,166,002	-0.45(-2.15%)
Aug 04, 2004	21.00	21.22	20.91	21.11	3,219,943	-0.03(-0.14%)
Aug 03, 2004	21.07	21.25	21.00	21.14	2,042,257	+0.01(+0.04%)

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.