Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.22	22.56	21.82	22.50	4,619,980	+0.10(+0.46%)
Oct 28, 2004	21.96	22.46	21.84	22.39	4,259,648	+0.19(+0.86%)
Oct 27, 2004	21.47	22.28	21.22	22.20	2,849,099	+0.92(+4.30%)
Oct 26, 2004	21.29	21.61	21.00	21.29	4,011,326	-0.01(-0.04%)
Oct 25, 2004	20.52	21.65	20.43	21.29	6,417,706	+0.65(+3.14%)
Oct 22, 2004	21.01	21.20	20.32	20.65	3,753,864	-0.24(-1.16%)
Oct 21, 2004	20.22	20.99	20.08	20.89	2,806,169	+0.76(+3.76%)
Oct 20, 2004	19.38	20.31	19.06	20.13	2,981,938	+0.76(+3.95%)
Oct 19, 2004	19.50	19.88	19.28	19.37	2,385,666	+0.20(+1.04%)
Oct 18, 2004	18.68	19.32	18.52	19.17	2,210,013	+0.37(+1.98%)
Oct 15, 2004	18.67	19.12	18.43	18.80	1,707,700	+0.02(+0.09%)
Oct 14, 2004	19.17	19.74	18.73	18.78	3,859,510	-0.74(-3.81%)
Oct 13, 2004	19.37	19.63	19.10	19.52	5,141,501	+0.77(+4.10%)
Oct 12, 2004	18.60	18.91	18.36	18.75	2,622,532	-0.20(-1.05%)
Oct 11, 2004	18.74	19.38	18.46	18.95	1,601,707	+0.27(+1.43%)
Oct 08, 2004	19.22	19.34	18.59	18.68	2,767,521	-0.73(-3.78%)
Oct 07, 2004	19.66	19.87	19.38	19.42	2,118,252	-0.41(-2.09%)
Oct 06, 2004	19.94	19.96	19.32	19.83	2,503,926	-0.18(-0.91%)
Oct 05, 2004	20.09	20.26	19.79	20.01	3,648,449	-0.05(-0.26%)
Oct 04, 2004	19.89	20.64	19.84	20.07	4,091,979	+0.52(+2.65%)
Oct 01, 2004	19.27	19.75	19.19	19.55	2,944,910	+0.64(+3.38%)
Sep 30, 2004	18.63	19.25	18.54	18.91	2,661,759	+0.31(+1.67%)
Sep 29, 2004	18.45	19.01	18.37	18.60	3,261,850	+0.26(+1.41%)
Sep 28, 2004	18.42	18.47	18.04	18.34	2,366,921	-0.06(-0.33%)
Sep 27, 2004	18.67	18.82	18.26	18.40	2,279,441	-0.32(-1.71%)
Sep 24, 2004	19.29	19.54	18.71	18.72	1,843,432	-0.59(-3.04%)
Sep 23, 2004	19.17	19.68	18.98	19.31	1,631,677	+0.14(+0.72%)
Sep 22, 2004	19.69	19.72	19.14	19.17	1,535,172	-0.80(-4.02%)
Sep 21, 2004	19.96	20.11	19.70	19.97	2,659,908	+0.07(+0.35%)
Sep 20, 2004	19.44	20.32	19.31	19.90	2,945,373	+0.48(+2.49%)
Sep 17, 2004	19.19	19.48	18.83	19.42	2,657,362	+0.28(+1.44%)
Sep 16, 2004	19.29	19.59	19.02	19.14	1,173,798	-0.09(-0.45%)
Sep 15, 2004	19.63	19.81	19.12	19.23	1,938,202	-0.73(-3.68%)
Sep 14, 2004	19.68	20.20	19.57	19.96	2,946,646	+0.16(+0.83%)
Sep 13, 2004	19.22	19.96	19.16	19.80	4,276,773	+0.65(+3.38%)
Sep 10, 2004	18.38	19.30	18.11	19.15	4,266,706	+0.80(+4.33%)
Sep 09, 2004	17.47	18.60	17.39	18.36	5,842,957	+1.06(+6.15%)
Sep 08, 2004	17.42	17.79	17.15	17.29	2,754,214	-0.11(-0.65%)
Sep 07, 2004	17.53	17.66	17.15	17.41	3,176,684	+0.01(+0.05%)
Sep 03, 2004	18.15	18.34	17.26	17.40	4,217,297	-1.25(-6.72%)
Sep 02, 2004	18.73	18.90	18.30	18.65	3,967,587	-0.01(-0.05%)
Sep 01, 2004	18.55	19.18	18.42	18.66	3,421,766	+0.03(+0.19%)
Aug 31, 2004	18.81	18.82	18.21	18.62	2,396,081	-0.17(-0.92%)
Aug 30, 2004	19.25	19.33	18.74	18.80	1,263,939	-0.53(-2.73%)
Aug 27, 2004	19.06	19.50	19.01	19.32	1,480,092	+0.27(+1.41%)
Aug 26, 2004	18.89	19.07	18.63	19.06	2,605,869	+0.03(+0.18%)
Aug 25, 2004	18.55	19.30	18.40	19.02	2,468,402	+0.46(+2.47%)
Aug 24, 2004	19.44	19.54	18.37	18.56	2,296,335	-0.73(-3.76%)
Aug 23, 2004	19.21	19.63	19.05	19.29	2,258,266	+0.20(+1.04%)
Aug 20, 2004	18.72	19.21	18.62	19.09	1,887,057	+0.25(+1.33%)
Aug 19, 2004	19.12	19.25	18.68	18.84	2,525,911	-0.35(-1.80%)
Aug 18, 2004	18.02	19.27	17.94	19.19	5,780,934	+1.03(+5.66%)
Aug 17, 2004	17.87	18.43	17.78	18.16	3,550,092	+0.51(+2.89%)
Aug 16, 2004	17.50	17.89	17.34	17.65	2,970,136	+0.41(+2.36%)
Aug 13, 2004	17.46	17.50	17.17	17.24	3,386,126	-0.13(-0.75%)
Aug 12, 2004	17.72	17.83	17.03	17.37	6,428,004	-0.58(-3.23%)
Aug 11, 2004	18.54	18.54	17.51	17.95	5,492,229	-1.11(-5.81%)
Aug 10, 2004	18.67	19.07	18.51	19.06	1,883,585	+0.40(+2.13%)
Aug 09, 2004	18.58	18.76	18.29	18.66	3,020,702	+0.16(+0.89%)
Aug 06, 2004	18.72	18.94	18.28	18.49	4,243,216	-0.61(-3.21%)
Aug 05, 2004	19.89	19.92	19.06	19.11	2,591,752	-0.61(-3.11%)
Aug 04, 2004	19.66	19.95	19.26	19.72	2,531,003	+0.29(+1.47%)
Aug 03, 2004	20.59	20.61	19.42	19.44	3,078,328	-1.12(-5.46%)

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.