Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.89	23.98	23.52	23.72	1,905,230	-0.17(-0.71%)
Oct 28, 2004	23.95	24.09	23.58	23.89	2,086,381	-0.08(-0.33%)
Oct 27, 2004	22.91	24.49	22.91	23.97	6,345,337	+1.39(+6.15%)
Oct 26, 2004	22.02	22.65	21.94	22.58	2,359,906	+0.52(+2.34%)
Oct 25, 2004	23.14	23.14	21.87	22.07	1,715,314	-0.16(-0.72%)
Oct 22, 2004	21.70	23.80	21.63	22.23	7,867,589	+1.78(+8.70%)
Oct 21, 2004	21.05	21.06	20.12	20.45	5,619,722	-0.61(-2.87%)
Oct 20, 2004	21.37	21.45	20.93	21.05	2,782,216	-0.32(-1.50%)
Oct 19, 2004	21.80	21.94	21.37	21.37	1,698,682	-0.50(-2.28%)
Oct 18, 2004	21.76	22.02	21.53	21.87	1,821,510	+0.21(+0.99%)
Oct 15, 2004	21.88	21.89	21.52	21.66	1,694,974	-0.05(-0.25%)
Oct 14, 2004	21.98	22.10	21.66	21.71	1,384,028	-0.36(-1.61%)
Oct 13, 2004	22.25	22.29	21.94	22.07	1,690,142	-0.09(-0.40%)
Oct 12, 2004	21.98	22.20	21.76	22.16	1,736,328	+0.07(+0.32%)
Oct 11, 2004	21.89	22.09	21.74	22.09	1,899,724	+0.34(+1.56%)
Oct 08, 2004	21.95	22.14	21.58	21.75	2,175,720	-0.20(-0.89%)
Oct 07, 2004	22.76	22.76	21.92	21.94	3,399,500	-0.82(-3.60%)
Oct 06, 2004	22.66	22.78	22.50	22.76	2,034,576	+0.12(+0.51%)
Oct 05, 2004	22.74	23.03	22.62	22.65	2,887,963	-0.03(-0.12%)
Oct 04, 2004	23.03	23.24	22.47	22.67	3,319,713	-0.46(-2.00%)
Oct 01, 2004	23.14	23.75	22.92	23.14	4,234,345	+0.31(+1.36%)
Sep 30, 2004	23.47	23.47	22.16	22.83	6,227,005	-0.65(-2.77%)
Sep 29, 2004	23.93	23.93	23.23	23.47	3,239,251	-0.45(-1.90%)
Sep 28, 2004	23.94	24.03	23.81	23.93	970,258	+0.00(+0.00%)
Sep 27, 2004	24.20	24.28	23.85	23.93	1,468,985	-0.44(-1.83%)
Sep 24, 2004	24.33	24.53	24.30	24.37	900,023	+0.13(+0.55%)
Sep 23, 2004	24.06	24.43	24.06	24.24	2,486,779	+0.30(+1.26%)
Sep 22, 2004	24.56	24.56	23.94	23.94	2,853,238	-0.74(-2.99%)
Sep 21, 2004	24.43	24.75	24.36	24.68	831,585	+0.25(+1.02%)
Sep 20, 2004	24.57	24.65	24.39	24.43	806,188	-0.13(-0.54%)
Sep 17, 2004	24.75	24.82	24.48	24.56	1,627,773	-0.20(-0.79%)
Sep 16, 2004	24.47	24.81	24.47	24.76	1,872,978	+0.20(+0.80%)
Sep 15, 2004	25.23	25.31	24.47	24.56	2,004,346	-0.63(-2.51%)
Sep 14, 2004	24.68	25.37	24.67	25.19	3,963,405	+0.56(+2.28%)
Sep 13, 2004	24.25	24.63	24.12	24.63	1,905,567	+0.35(+1.43%)
Sep 10, 2004	24.36	24.36	24.12	24.28	1,843,985	-0.08(-0.33%)
Sep 09, 2004	24.04	24.43	24.04	24.36	3,319,601	+0.36(+1.48%)
Sep 08, 2004	26.03	26.63	23.83	24.01	10,684,530	-4.32(-15.24%)
Sep 07, 2004	28.14	28.52	28.13	28.32	874,963	+0.34(+1.21%)
Sep 03, 2004	28.10	28.21	27.84	27.99	647,176	+0.02(+0.06%)
Sep 02, 2004	27.49	28.13	27.43	27.97	1,118,932	+0.61(+2.24%)
Sep 01, 2004	27.59	27.61	27.30	27.35	1,046,449	-0.19(-0.68%)
Aug 31, 2004	27.58	27.82	27.43	27.54	640,208	-0.04(-0.16%)
Aug 30, 2004	27.94	27.96	27.57	27.59	493,894	-0.47(-1.68%)
Aug 27, 2004	27.90	28.14	27.75	28.06	455,574	+0.12(+0.41%)
Aug 26, 2004	28.16	28.16	27.85	27.94	467,598	-0.21(-0.76%)
Aug 25, 2004	27.42	28.23	27.42	28.16	1,103,424	+0.69(+2.53%)
Aug 24, 2004	27.29	27.60	27.29	27.46	767,194	+0.17(+0.62%)
Aug 23, 2004	27.43	27.46	27.23	27.29	634,477	-0.05(-0.20%)
Aug 20, 2004	27.03	27.36	26.90	27.35	816,190	+0.21(+0.79%)
Aug 19, 2004	27.32	27.34	26.87	27.13	876,311	-0.22(-0.81%)
Aug 18, 2004	26.79	27.37	26.70	27.35	923,509	+0.57(+2.13%)
Aug 17, 2004	26.74	26.96	26.65	26.79	1,160,961	+0.12(+0.43%)
Aug 16, 2004	26.21	26.72	26.12	26.67	995,543	+0.67(+2.57%)
Aug 13, 2004	26.21	26.25	25.57	26.00	2,341,588	-0.73(-2.73%)
Aug 12, 2004	27.11	27.12	26.66	26.73	526,596	-0.36(-1.35%)
Aug 11, 2004	26.63	27.12	26.63	27.10	1,066,565	+0.40(+1.50%)
Aug 10, 2004	26.70	26.79	26.50	26.70	1,507,193	+0.04(+0.17%)
Aug 09, 2004	26.96	26.96	26.64	26.65	537,946	-0.20(-0.76%)
Aug 06, 2004	27.01	27.06	26.61	26.86	966,662	-0.37(-1.37%)
Aug 05, 2004	27.85	27.98	27.14	27.23	1,565,067	-0.69(-2.45%)
Aug 04, 2004	27.89	27.92	27.45	27.92	1,448,083	+0.03(+0.10%)
Aug 03, 2004	28.52	28.67	27.84	27.89	1,806,227	-0.66(-2.31%)

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.