Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.82	21.82	21.54	21.69	635,819	-0.11(-0.52%)
Oct 28, 2004	21.75	21.89	21.64	21.81	863,170	-0.12(-0.53%)
Oct 27, 2004	21.51	22.02	21.45	21.92	1,453,847	+0.44(+2.02%)
Oct 26, 2004	21.33	21.59	21.27	21.49	1,595,566	+0.21(+0.98%)
Oct 25, 2004	21.35	21.35	21.16	21.28	1,627,302	-0.11(-0.50%)
Oct 22, 2004	21.61	21.75	21.36	21.39	1,032,248	-0.23(-1.05%)
Oct 21, 2004	21.31	21.61	21.24	21.61	1,294,345	+0.32(+1.51%)
Oct 20, 2004	21.51	21.51	21.12	21.29	1,649,463	-0.31(-1.46%)
Oct 19, 2004	21.63	21.88	21.46	21.61	1,666,152	-0.02(-0.10%)
Oct 18, 2004	20.83	21.81	20.76	21.63	2,775,552	+0.43(+2.02%)
Oct 15, 2004	20.32	21.38	20.32	21.20	2,392,255	+0.88(+4.33%)
Oct 14, 2004	19.94	20.57	19.75	20.32	3,568,958	+1.11(+5.79%)
Oct 13, 2004	19.51	19.51	18.94	19.21	2,133,441	-0.20(-1.02%)
Oct 12, 2004	19.74	19.74	19.35	19.41	1,256,317	-0.34(-1.70%)
Oct 11, 2004	19.70	19.85	19.66	19.74	525,289	+0.04(+0.19%)
Oct 08, 2004	20.16	20.21	19.70	19.70	977,804	-0.45(-2.25%)
Oct 07, 2004	19.92	20.37	19.81	20.16	1,221,297	-0.51(-2.48%)
Oct 06, 2004	20.85	20.85	20.43	20.67	838,274	-0.22(-1.03%)
Oct 05, 2004	20.80	21.13	20.80	20.89	875,755	+0.08(+0.39%)
Oct 04, 2004	20.67	21.01	20.67	20.80	847,576	+0.29(+1.39%)
Oct 01, 2004	20.47	20.61	20.35	20.52	960,568	+0.12(+0.57%)
Sep 30, 2004	20.41	20.63	20.16	20.40	986,559	+0.39(+1.95%)
Sep 29, 2004	19.77	20.01	19.64	20.01	763,037	+0.24(+1.20%)
Sep 28, 2004	19.66	19.80	19.48	19.77	475,496	+0.15(+0.74%)
Sep 27, 2004	19.87	19.87	19.41	19.63	497,109	-0.22(-1.12%)
Sep 24, 2004	19.87	20.17	19.76	19.85	1,130,740	+0.04(+0.18%)
Sep 23, 2004	19.58	20.01	19.56	19.81	1,079,852	+0.24(+1.21%)
Sep 22, 2004	19.57	19.60	19.16	19.58	819,943	-0.04(-0.22%)
Sep 21, 2004	19.37	19.72	19.37	19.62	392,051	+0.29(+1.47%)
Sep 20, 2004	19.34	19.50	19.20	19.34	311,616	+0.00(+0.00%)
Sep 17, 2004	19.30	19.51	19.28	19.34	412,571	+0.00(+0.00%)
Sep 16, 2004	19.01	19.37	19.01	19.34	535,412	+0.25(+1.32%)
Sep 15, 2004	19.13	19.18	19.02	19.08	990,115	-0.11(-0.57%)
Sep 14, 2004	19.24	19.24	19.12	19.19	1,040,456	-0.05(-0.28%)
Sep 13, 2004	18.97	19.31	18.94	19.25	847,849	+0.33(+1.74%)
Sep 10, 2004	18.84	18.96	18.81	18.92	423,788	+0.10(+0.54%)
Sep 09, 2004	18.90	18.95	18.63	18.82	530,487	-0.02(-0.10%)
Sep 08, 2004	18.93	18.93	18.83	18.83	819,943	-0.05(-0.25%)
Sep 07, 2004	18.79	19.13	18.76	18.88	1,080,947	+0.15(+0.80%)
Sep 03, 2004	18.57	18.79	18.56	18.73	1,115,145	+0.09(+0.49%)
Sep 02, 2004	17.64	18.93	17.62	18.64	2,550,389	+0.92(+5.22%)
Sep 01, 2004	17.26	17.82	17.26	17.72	512,704	+0.48(+2.78%)
Aug 31, 2004	17.18	17.58	17.18	17.24	808,179	-0.05(-0.27%)
Aug 30, 2004	17.51	17.53	17.27	17.29	465,647	-0.26(-1.46%)
Aug 27, 2004	17.47	17.59	17.46	17.54	356,211	+0.16(+0.93%)
Aug 26, 2004	17.44	17.46	17.30	17.38	576,450	-0.06(-0.34%)
Aug 25, 2004	17.52	17.53	17.34	17.44	398,070	-0.05(-0.29%)
Aug 24, 2004	17.60	17.63	17.46	17.49	302,314	-0.06(-0.33%)
Aug 23, 2004	17.65	17.65	17.54	17.55	297,390	-0.11(-0.60%)
Aug 20, 2004	17.36	17.72	17.36	17.65	439,382	+0.29(+1.68%)
Aug 19, 2004	17.25	17.37	17.18	17.36	592,592	+0.01(+0.08%)
Aug 18, 2004	16.85	17.40	16.76	17.35	575,082	+0.44(+2.62%)
Aug 17, 2004	16.83	16.92	16.80	16.91	470,571	+0.24(+1.43%)
Aug 16, 2004	16.67	16.77	16.47	16.67	684,791	-0.06(-0.37%)
Aug 13, 2004	16.89	17.00	16.68	16.73	245,682	-0.19(-1.10%)
Aug 12, 2004	17.05	17.05	16.87	16.92	416,948	-0.04(-0.26%)
Aug 11, 2004	16.96	17.02	16.73	16.96	514,345	-0.09(-0.56%)
Aug 10, 2004	16.63	17.18	16.61	17.05	456,345	+0.45(+2.71%)
Aug 09, 2004	16.45	16.75	16.45	16.61	385,212	+0.14(+0.82%)
Aug 06, 2004	16.17	16.58	16.17	16.47	1,120,890	-0.36(-2.15%)
Aug 05, 2004	17.30	17.36	16.54	16.83	974,794	-0.47(-2.72%)
Aug 04, 2004	17.23	17.36	17.07	17.30	512,430	+0.03(+0.19%)
Aug 03, 2004	17.54	17.54	17.21	17.27	440,203	-0.20(-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.