Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.43	22.69	21.34	22.17	65,900	-0.13(-0.58%)
Oct 28, 2004	21.73	22.30	21.73	22.30	33,800	+0.17(+0.77%)
Oct 27, 2004	21.53	22.21	21.20	22.13	79,800	+0.79(+3.70%)
Oct 26, 2004	21.05	21.40	20.53	21.34	40,500	+0.23(+1.09%)
Oct 25, 2004	20.97	21.77	20.50	21.11	31,900	+0.32(+1.54%)
Oct 22, 2004	21.23	21.46	20.68	20.79	52,400	-0.88(-4.06%)
Oct 21, 2004	20.64	21.68	20.64	21.67	88,300	+1.03(+4.99%)
Oct 20, 2004	19.75	20.95	19.55	20.64	90,100	+0.79(+3.98%)
Oct 19, 2004	19.73	19.98	19.56	19.85	35,500	+0.14(+0.71%)
Oct 18, 2004	19.90	19.90	19.50	19.71	11,700	-0.05(-0.25%)
Oct 15, 2004	19.65	19.91	19.61	19.76	24,200	+0.08(+0.41%)
Oct 14, 2004	19.55	19.99	19.55	19.68	29,400	-0.06(-0.30%)
Oct 13, 2004	19.76	19.87	19.60	19.74	36,700	-0.19(-0.95%)
Oct 12, 2004	19.52	20.00	19.52	19.93	27,500	+0.12(+0.61%)
Oct 11, 2004	20.00	20.00	19.62	19.81	8,800	+0.08(+0.41%)
Oct 08, 2004	19.82	20.00	19.60	19.73	33,200	-0.26(-1.30%)
Oct 07, 2004	19.65	20.00	19.60	19.99	41,300	+0.06(+0.30%)
Oct 06, 2004	19.56	19.94	19.50	19.93	27,800	+0.08(+0.40%)
Oct 05, 2004	19.00	19.99	19.00	19.85	50,600	+0.37(+1.90%)
Oct 04, 2004	19.88	19.99	18.99	19.48	51,200	-0.32(-1.62%)
Oct 01, 2004	18.60	19.81	18.52	19.80	29,000	+0.86(+4.54%)
Sep 30, 2004	18.75	18.95	18.38	18.94	44,600	+0.19(+1.01%)
Sep 29, 2004	18.35	18.75	18.20	18.75	83,000	+0.08(+0.43%)
Sep 28, 2004	19.00	19.00	18.54	18.67	45,000	-0.09(-0.48%)
Sep 27, 2004	18.75	19.05	18.75	18.76	111,200	-0.39(-2.04%)
Sep 24, 2004	18.93	19.27	18.81	19.15	38,400	-0.06(-0.31%)
Sep 23, 2004	19.21	19.48	19.14	19.21	14,200	-0.09(-0.47%)
Sep 22, 2004	19.57	19.73	19.03	19.30	38,800	-0.62(-3.11%)
Sep 21, 2004	19.33	19.92	19.16	19.92	35,900	+0.31(+1.58%)
Sep 20, 2004	19.75	19.83	19.52	19.61	19,000	-0.24(-1.21%)
Sep 17, 2004	19.37	20.00	19.36	19.85	174,200	+0.49(+2.53%)
Sep 16, 2004	19.05	19.74	19.05	19.36	30,500	-0.09(-0.46%)
Sep 15, 2004	19.26	19.71	19.17	19.45	67,900	+0.00(+0.00%)
Sep 14, 2004	19.00	19.52	19.00	19.45	73,200	-0.05(-0.26%)
Sep 13, 2004	19.34	19.74	19.00	19.50	114,500	+0.72(+3.83%)
Sep 10, 2004	19.19	19.19	18.52	18.78	23,500	-0.14(-0.74%)
Sep 09, 2004	18.50	19.10	18.24	18.92	187,700	+0.06(+0.32%)
Sep 08, 2004	18.52	19.00	18.50	18.86	89,500	+0.18(+0.96%)
Sep 07, 2004	18.44	18.89	18.11	18.68	164,000	+0.27(+1.47%)
Sep 03, 2004	18.51	18.52	17.97	18.41	49,100	-0.02(-0.11%)
Sep 02, 2004	18.35	18.44	18.06	18.43	55,100	+0.06(+0.33%)
Sep 01, 2004	18.60	19.75	18.16	18.37	114,400	-0.35(-1.87%)
Aug 31, 2004	18.61	18.93	18.07	18.72	95,200	+0.25(+1.35%)
Aug 30, 2004	18.25	18.56	18.25	18.47	39,300	+0.07(+0.38%)
Aug 27, 2004	18.57	18.57	18.28	18.40	35,800	+0.06(+0.33%)
Aug 26, 2004	17.90	18.37	17.60	18.34	49,000	-0.02(-0.11%)
Aug 25, 2004	18.16	18.40	17.91	18.36	37,100	+0.06(+0.33%)
Aug 24, 2004	18.60	18.60	18.25	18.30	38,400	+0.03(+0.16%)
Aug 23, 2004	18.25	18.45	18.25	18.27	40,700	-0.05(-0.27%)
Aug 20, 2004	18.47	18.65	18.25	18.32	47,221	-0.01(-0.05%)
Aug 19, 2004	18.80	18.80	18.18	18.33	41,600	-0.08(-0.43%)
Aug 18, 2004	18.05	18.64	18.05	18.41	154,900	+0.16(+0.88%)
Aug 17, 2004	18.44	18.44	18.18	18.25	79,100	-0.15(-0.82%)
Aug 16, 2004	18.00	18.51	17.95	18.40	87,400	+0.36(+2.00%)
Aug 13, 2004	17.59	18.32	17.50	18.04	164,400	+0.26(+1.46%)
Aug 12, 2004	15.24	18.41	15.00	17.78	464,300	+3.71(+26.37%)
Aug 11, 2004	13.99	14.36	13.56	14.07	41,400	-0.03(-0.21%)
Aug 10, 2004	14.16	14.64	13.90	14.10	33,400	+0.01(+0.07%)
Aug 09, 2004	13.88	14.25	13.86	14.09	20,200	+0.10(+0.71%)
Aug 06, 2004	14.13	14.94	13.88	13.99	42,100	-0.73(-4.96%)
Aug 05, 2004	13.06	14.99	13.06	14.72	120,500	+1.67(+12.80%)
Aug 04, 2004	13.17	13.34	12.65	13.05	24,400	-0.33(-2.47%)
Aug 03, 2004	13.21	13.62	13.13	13.38	84,550	-0.03(-0.22%)

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.