Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.62	17.26	16.23	16.47	240,961	-0.34(-2.04%)
Oct 28, 2004	16.85	17.10	16.21	16.81	195,120	-0.45(-2.63%)
Oct 27, 2004	17.24	17.48	16.92	17.26	111,744	+0.02(+0.11%)
Oct 26, 2004	17.42	17.77	17.20	17.24	226,831	-0.16(-0.91%)
Oct 25, 2004	16.80	17.59	16.71	17.40	524,097	+1.07(+6.53%)
Oct 22, 2004	15.99	16.62	15.99	16.34	153,378	+0.10(+0.63%)
Oct 21, 2004	16.00	16.43	15.39	16.23	373,954	+0.25(+1.57%)
Oct 20, 2004	15.85	16.55	15.62	15.98	338,144	+0.22(+1.41%)
Oct 19, 2004	18.08	18.08	15.20	15.76	761,175	-1.58(-9.09%)
Oct 18, 2004	17.24	17.46	16.55	17.34	233,627	+0.37(+2.19%)
Oct 15, 2004	17.29	17.66	16.83	16.97	319,592	+0.33(+2.01%)
Oct 14, 2004	16.69	17.19	16.38	16.63	255,522	-0.18(-1.05%)
Oct 13, 2004	18.77	18.81	16.17	16.81	726,768	-2.00(-10.65%)
Oct 12, 2004	19.24	19.53	18.67	18.81	165,998	-0.52(-2.69%)
Oct 11, 2004	19.14	19.61	18.87	19.33	280,762	+0.29(+1.51%)
Oct 08, 2004	19.41	19.63	18.12	19.04	279,791	-0.26(-1.34%)
Oct 07, 2004	20.19	20.20	19.10	19.30	397,144	-0.27(-1.37%)
Oct 06, 2004	18.52	19.57	18.45	19.57	465,959	+1.25(+6.83%)
Oct 05, 2004	17.95	18.52	17.86	18.32	330,810	+0.47(+2.65%)
Oct 04, 2004	16.84	18.03	16.84	17.85	667,552	+1.08(+6.41%)
Oct 01, 2004	17.54	17.61	16.60	16.77	563,250	-0.75(-4.29%)
Sep 30, 2004	16.94	17.97	16.84	17.52	370,718	+0.59(+3.50%)
Sep 29, 2004	17.57	18.14	16.55	16.93	647,166	-0.52(-2.98%)
Sep 28, 2004	16.32	17.60	16.00	17.45	509,859	+1.43(+8.91%)
Sep 27, 2004	15.66	16.63	15.62	16.02	475,020	+0.31(+1.95%)
Sep 24, 2004	16.68	16.68	15.62	15.71	340,301	-0.65(-3.97%)
Sep 23, 2004	16.31	16.83	16.27	16.36	332,427	-0.12(-0.73%)
Sep 22, 2004	17.26	17.59	16.37	16.48	567,780	-0.67(-3.89%)
Sep 21, 2004	18.08	18.08	16.84	17.15	917,574	-0.94(-5.18%)
Sep 20, 2004	18.76	19.12	17.92	18.09	540,707	-0.75(-3.99%)
Sep 17, 2004	19.53	19.75	18.67	18.84	262,426	-1.06(-5.31%)
Sep 16, 2004	19.71	20.40	19.56	19.90	127,923	-0.01(-0.04%)
Sep 15, 2004	20.50	20.75	19.53	19.90	253,473	-0.64(-3.12%)
Sep 14, 2004	21.75	21.92	20.51	20.54	274,506	-1.20(-5.50%)
Sep 13, 2004	22.07	22.29	21.48	21.74	255,738	+0.40(+1.87%)
Sep 10, 2004	22.23	22.24	21.14	21.34	245,168	-0.15(-0.69%)
Sep 09, 2004	20.68	21.72	20.42	21.49	299,638	+1.40(+6.97%)
Sep 08, 2004	21.17	21.17	20.05	20.09	159,850	-0.86(-4.11%)
Sep 07, 2004	19.36	20.99	19.16	20.95	368,022	+1.46(+7.47%)
Sep 03, 2004	18.88	19.55	18.79	19.50	99,232	+0.35(+1.84%)
Sep 02, 2004	19.16	19.40	18.73	19.14	173,656	+0.02(+0.10%)
Sep 01, 2004	18.63	19.18	18.58	19.13	160,713	+0.35(+1.88%)
Aug 31, 2004	20.00	20.76	18.00	18.77	642,097	-1.46(-7.24%)
Aug 30, 2004	19.58	21.32	19.47	20.24	286,694	-1.29(-5.99%)
Aug 27, 2004	20.05	21.69	19.78	21.53	282,056	+1.17(+5.74%)
Aug 26, 2004	22.36	22.36	20.12	20.36	408,038	-2.06(-9.18%)
Aug 25, 2004	22.65	23.08	21.95	22.42	134,826	-0.36(-1.59%)
Aug 24, 2004	22.90	22.95	22.31	22.78	144,318	+0.49(+2.20%)
Aug 23, 2004	21.96	22.95	21.79	22.29	206,122	+0.83(+3.84%)
Aug 20, 2004	21.16	21.71	21.09	21.46	96,434	+0.45(+2.16%)
Aug 19, 2004	20.62	21.77	20.55	21.01	223,164	+0.23(+1.12%)
Aug 18, 2004	20.65	20.80	20.44	20.78	77,549	+0.40(+1.96%)
Aug 17, 2004	20.13	21.09	19.80	20.38	160,065	+0.40(+2.00%)
Aug 16, 2004	20.29	20.73	19.76	19.98	159,634	-0.04(-0.19%)
Aug 13, 2004	20.29	20.73	19.19	20.02	117,029	-0.27(-1.33%)
Aug 12, 2004	20.95	21.15	20.15	20.29	109,694	-0.65(-3.10%)
Aug 11, 2004	20.81	21.16	20.03	20.93	218,958	+0.10(+0.49%)
Aug 10, 2004	19.92	21.19	19.70	20.83	294,676	+1.08(+5.49%)
Aug 09, 2004	19.10	20.16	18.31	19.75	342,497	+0.47(+2.45%)
Aug 06, 2004	20.87	21.18	19.16	19.27	500,259	-2.50(-11.49%)
Aug 05, 2004	23.05	23.09	21.56	21.78	373,630	-0.95(-4.16%)
Aug 04, 2004	22.60	23.08	21.80	22.72	295,863	+0.45(+2.04%)
Aug 03, 2004	22.99	23.08	21.51	22.27	355,186	-0.62(-2.71%)

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.