Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.43	17.83	16.99	17.30	421,463	-0.25(-1.41%)
Oct 28, 2004	17.83	18.42	17.46	17.55	425,731	-0.28(-1.55%)
Oct 27, 2004	17.43	18.04	17.36	17.83	436,756	+0.31(+1.77%)
Oct 26, 2004	17.24	17.87	17.01	17.52	473,034	+0.25(+1.43%)
Oct 25, 2004	17.67	17.90	17.22	17.27	417,728	-0.50(-2.82%)
Oct 22, 2004	18.46	18.67	17.63	17.77	461,831	-0.60(-3.28%)
Oct 21, 2004	18.17	19.03	17.74	18.37	928,997	+0.79(+4.48%)
Oct 20, 2004	17.39	18.10	16.99	17.58	704,039	+0.07(+0.39%)
Oct 19, 2004	18.76	19.02	17.44	17.52	628,638	-1.09(-5.83%)
Oct 18, 2004	18.80	18.80	18.44	18.60	395,677	-0.17(-0.90%)
Oct 15, 2004	18.82	19.06	18.59	18.77	334,503	-0.12(-0.65%)
Oct 14, 2004	19.57	19.68	18.82	18.89	532,786	+0.08(+0.45%)
Oct 13, 2004	19.68	19.79	18.61	18.81	522,827	-0.06(-0.33%)
Oct 12, 2004	18.90	19.31	18.65	18.87	545,946	-0.35(-1.84%)
Oct 11, 2004	19.23	19.43	18.74	19.23	373,982	+0.11(+0.59%)
Oct 08, 2004	19.46	19.75	18.84	19.11	484,593	-0.51(-2.61%)
Oct 07, 2004	19.86	20.35	19.48	19.63	446,537	-0.25(-1.24%)
Oct 06, 2004	20.01	20.18	19.46	19.87	500,243	-0.12(-0.62%)
Oct 05, 2004	20.42	20.58	19.75	20.00	632,906	-0.33(-1.63%)
Oct 04, 2004	19.41	20.95	19.33	20.33	1,815,848	+1.35(+7.11%)
Oct 01, 2004	19.09	19.43	18.70	18.98	764,858	+0.39(+2.12%)
Sep 30, 2004	19.37	19.37	18.45	18.58	508,423	-0.57(-2.99%)
Sep 29, 2004	19.12	19.78	18.84	19.16	678,075	+0.24(+1.25%)
Sep 28, 2004	18.47	19.25	18.47	18.92	535,631	+0.42(+2.28%)
Sep 27, 2004	19.10	19.24	18.37	18.50	594,494	-0.62(-3.24%)
Sep 24, 2004	19.23	19.82	19.01	19.12	543,812	-0.06(-0.32%)
Sep 23, 2004	19.92	20.10	19.05	19.18	756,499	-0.67(-3.40%)
Sep 22, 2004	20.38	20.64	19.78	19.86	688,212	-0.78(-3.76%)
Sep 21, 2004	21.06	21.19	20.36	20.63	584,891	-0.17(-0.84%)
Sep 20, 2004	20.72	21.65	20.69	20.81	916,193	-0.23(-1.10%)
Sep 17, 2004	20.91	21.90	20.67	21.04	1,037,119	+0.03(+0.16%)
Sep 16, 2004	20.64	21.20	20.31	21.00	959,051	+0.36(+1.74%)
Sep 15, 2004	21.05	21.42	20.36	20.64	983,236	-0.72(-3.37%)
Sep 14, 2004	20.72	22.09	20.50	21.36	2,367,663	+0.64(+3.09%)
Sep 13, 2004	20.65	21.54	20.39	20.72	1,749,339	+0.42(+2.08%)
Sep 10, 2004	20.13	21.12	19.88	20.30	1,484,013	+0.33(+1.66%)
Sep 09, 2004	20.52	20.63	19.71	19.97	966,520	-0.11(-0.56%)
Sep 08, 2004	20.06	21.14	19.58	20.08	2,121,365	+0.31(+1.56%)
Sep 07, 2004	19.51	20.61	19.02	19.77	1,807,135	+0.57(+2.99%)
Sep 03, 2004	19.43	19.94	19.07	19.20	734,270	-0.48(-2.43%)
Sep 02, 2004	20.01	21.17	19.57	19.68	5,118,378	+1.12(+6.03%)
Sep 01, 2004	18.92	19.11	18.12	18.56	644,109	+0.00(+0.00%)
Aug 31, 2004	19.12	19.34	18.44	18.56	582,757	-0.46(-2.42%)
Aug 30, 2004	19.39	19.68	18.96	19.02	392,120	-0.65(-3.32%)
Aug 27, 2004	19.74	20.52	19.41	19.67	1,002,442	-0.07(-0.34%)
Aug 26, 2004	19.43	20.10	19.18	19.74	714,353	+0.05(+0.23%)
Aug 25, 2004	19.45	20.75	18.70	19.69	3,377,752	+0.07(+0.34%)
Aug 24, 2004	20.92	21.05	19.48	19.63	880,627	-1.07(-5.16%)
Aug 23, 2004	21.11	21.46	20.60	20.69	490,284	-0.20(-0.94%)
Aug 20, 2004	20.53	21.23	20.39	20.89	879,026	+0.22(+1.09%)
Aug 19, 2004	21.01	21.64	20.52	20.67	1,588,934	-0.03(-0.14%)
Aug 18, 2004	20.41	21.63	19.82	20.69	4,539,657	-0.33(-1.55%)
Aug 17, 2004	22.58	23.25	20.95	21.02	13,917,358	+3.22(+18.07%)
Aug 16, 2004	17.30	18.78	17.30	17.80	1,295,510	+0.51(+2.96%)
Aug 13, 2004	18.73	19.37	17.06	17.29	2,407,320	-0.66(-3.67%)
Aug 12, 2004	16.14	19.31	16.00	17.95	3,124,341	+1.60(+9.77%)
Aug 11, 2004	16.64	16.65	15.91	16.35	621,880	-0.58(-3.42%)
Aug 10, 2004	16.17	17.00	16.03	16.93	526,206	+0.84(+5.21%)
Aug 09, 2004	16.53	16.53	15.86	16.09	422,208	-0.15(-0.93%)
Aug 06, 2004	16.37	16.74	15.80	16.25	744,763	-0.44(-2.63%)
Aug 05, 2004	17.32	17.83	16.42	16.68	642,687	-0.76(-4.38%)
Aug 04, 2004	17.43	17.87	16.95	17.45	748,141	-0.11(-0.64%)
Aug 03, 2004	18.56	18.84	17.48	17.56	652,645	-1.00(-5.36%)

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.