Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.83	21.83	21.54	21.70	635,699	-0.11(-0.52%)
Oct 28, 2004	21.75	21.90	21.64	21.81	863,009	-0.12(-0.53%)
Oct 27, 2004	21.51	22.02	21.45	21.93	1,453,575	+0.44(+2.02%)
Oct 26, 2004	21.33	21.60	21.28	21.49	1,595,267	+0.21(+0.98%)
Oct 25, 2004	21.35	21.35	21.16	21.28	1,626,997	-0.11(-0.50%)
Oct 22, 2004	21.62	21.75	21.37	21.39	1,032,054	-0.23(-1.05%)
Oct 21, 2004	21.31	21.62	21.24	21.62	1,294,103	+0.32(+1.51%)
Oct 20, 2004	21.52	21.52	21.12	21.30	1,649,154	-0.31(-1.45%)
Oct 19, 2004	21.63	21.88	21.46	21.61	1,665,840	-0.02(-0.10%)
Oct 18, 2004	20.84	21.82	20.77	21.63	2,775,032	+0.43(+2.02%)
Oct 15, 2004	20.32	21.38	20.32	21.20	2,391,807	+0.88(+4.34%)
Oct 14, 2004	19.94	20.57	19.75	20.32	3,568,289	+1.11(+5.79%)
Oct 13, 2004	19.51	19.52	18.95	19.21	2,133,041	-0.20(-1.02%)
Oct 12, 2004	19.74	19.74	19.36	19.41	1,256,081	-0.34(-1.70%)
Oct 11, 2004	19.70	19.85	19.67	19.75	525,191	+0.04(+0.19%)
Oct 08, 2004	20.16	20.22	19.71	19.71	977,621	-0.45(-2.25%)
Oct 07, 2004	19.92	20.37	19.81	20.16	1,221,069	-0.51(-2.48%)
Oct 06, 2004	20.85	20.85	20.43	20.67	838,117	-0.22(-1.03%)
Oct 05, 2004	20.80	21.13	20.80	20.89	875,591	+0.08(+0.39%)
Oct 04, 2004	20.67	21.02	20.67	20.81	847,417	+0.29(+1.39%)
Oct 01, 2004	20.47	20.62	20.35	20.52	960,388	+0.12(+0.57%)
Sep 30, 2004	20.42	20.63	20.16	20.41	986,374	+0.39(+1.95%)
Sep 29, 2004	19.78	20.02	19.64	20.02	762,894	+0.24(+1.20%)
Sep 28, 2004	19.66	19.80	19.49	19.78	475,407	+0.15(+0.74%)
Sep 27, 2004	19.87	19.88	19.41	19.63	497,016	-0.22(-1.12%)
Sep 24, 2004	19.87	20.17	19.77	19.85	1,130,528	+0.04(+0.18%)
Sep 23, 2004	19.58	20.01	19.56	19.82	1,079,650	+0.24(+1.21%)
Sep 22, 2004	19.58	19.60	19.16	19.58	819,790	-0.04(-0.22%)
Sep 21, 2004	19.38	19.72	19.38	19.62	391,978	+0.29(+1.47%)
Sep 20, 2004	19.34	19.50	19.21	19.34	311,558	+0.00(+0.00%)
Sep 17, 2004	19.30	19.51	19.28	19.34	412,493	+0.00(+0.00%)
Sep 16, 2004	19.02	19.38	19.02	19.34	535,311	+0.25(+1.32%)
Sep 15, 2004	19.14	19.19	19.02	19.09	989,930	-0.11(-0.57%)
Sep 14, 2004	19.25	19.25	19.13	19.20	1,040,261	-0.05(-0.28%)
Sep 13, 2004	18.97	19.31	18.94	19.25	847,691	+0.33(+1.74%)
Sep 10, 2004	18.84	18.96	18.81	18.92	423,708	+0.10(+0.54%)
Sep 09, 2004	18.90	18.95	18.64	18.82	530,388	-0.02(-0.10%)
Sep 08, 2004	18.93	18.94	18.83	18.84	819,790	-0.05(-0.25%)
Sep 07, 2004	18.79	19.14	18.76	18.89	1,080,744	+0.15(+0.80%)
Sep 03, 2004	18.57	18.80	18.56	18.74	1,114,936	+0.09(+0.49%)
Sep 02, 2004	17.64	18.93	17.62	18.64	2,549,911	+0.92(+5.22%)
Sep 01, 2004	17.26	17.83	17.26	17.72	512,608	+0.48(+2.78%)
Aug 31, 2004	17.19	17.58	17.19	17.24	808,028	-0.05(-0.27%)
Aug 30, 2004	17.51	17.53	17.27	17.29	465,559	-0.26(-1.46%)
Aug 27, 2004	17.47	17.60	17.47	17.54	356,145	+0.16(+0.93%)
Aug 26, 2004	17.45	17.46	17.30	17.38	576,342	-0.06(-0.34%)
Aug 25, 2004	17.52	17.54	17.34	17.44	397,996	-0.05(-0.29%)
Aug 24, 2004	17.60	17.64	17.46	17.49	302,258	-0.06(-0.33%)
Aug 23, 2004	17.66	17.66	17.54	17.55	297,334	-0.11(-0.60%)
Aug 20, 2004	17.37	17.72	17.37	17.66	439,300	+0.29(+1.68%)
Aug 19, 2004	17.26	17.38	17.18	17.37	592,481	+0.01(+0.08%)
Aug 18, 2004	16.85	17.40	16.76	17.35	574,974	+0.44(+2.62%)
Aug 17, 2004	16.84	16.93	16.80	16.91	470,483	+0.24(+1.43%)
Aug 16, 2004	16.67	16.77	16.47	16.67	684,663	-0.06(-0.37%)
Aug 13, 2004	16.89	17.01	16.68	16.73	245,636	-0.19(-1.10%)
Aug 12, 2004	17.05	17.05	16.87	16.92	416,870	-0.04(-0.26%)
Aug 11, 2004	16.97	17.02	16.73	16.96	514,249	-0.09(-0.56%)
Aug 10, 2004	16.63	17.18	16.62	17.06	456,259	+0.45(+2.71%)
Aug 09, 2004	16.45	16.75	16.45	16.61	385,140	+0.14(+0.82%)
Aug 06, 2004	16.18	16.58	16.18	16.47	1,120,681	-0.36(-2.15%)
Aug 05, 2004	17.31	17.36	16.55	16.84	974,612	-0.47(-2.72%)
Aug 04, 2004	17.24	17.36	17.07	17.31	512,334	+0.03(+0.19%)
Aug 03, 2004	17.54	17.54	17.22	17.27	440,120	-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.