Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.46	20.55	20.10	20.36	122,272	-0.20(-0.97%)
Oct 28, 2004	20.56	20.58	20.28	20.56	133,837	+0.00(+0.00%)
Oct 27, 2004	19.80	20.57	19.78	20.56	177,838	+0.71(+3.57%)
Oct 26, 2004	19.65	19.94	19.40	19.85	198,992	+0.22(+1.12%)
Oct 25, 2004	19.58	19.83	19.47	19.63	136,375	-0.22(-1.11%)
Oct 22, 2004	20.17	20.21	19.85	19.85	143,145	-0.53(-2.61%)
Oct 21, 2004	20.53	20.56	20.03	20.39	606,004	-0.83(-3.91%)
Oct 20, 2004	20.89	21.24	20.81	21.22	158,235	+0.22(+1.05%)
Oct 19, 2004	21.09	21.15	20.99	21.00	186,018	-0.01(-0.03%)
Oct 18, 2004	20.92	21.12	20.74	21.00	81,656	+0.09(+0.41%)
Oct 15, 2004	20.68	20.93	20.68	20.92	82,925	+0.16(+0.75%)
Oct 14, 2004	20.46	20.79	20.42	20.76	79,681	+0.28(+1.35%)
Oct 13, 2004	20.60	20.60	20.35	20.48	104,362	-0.04(-0.21%)
Oct 12, 2004	20.39	20.53	20.19	20.53	50,911	+0.07(+0.35%)
Oct 11, 2004	20.26	20.46	20.24	20.46	66,142	+0.13(+0.63%)
Oct 08, 2004	20.21	20.53	20.21	20.33	60,501	+0.08(+0.39%)
Oct 07, 2004	20.60	20.60	20.24	20.25	78,553	-0.35(-1.69%)
Oct 06, 2004	20.42	20.60	20.41	20.60	76,297	+0.27(+1.33%)
Oct 05, 2004	20.42	20.61	20.30	20.33	111,272	-0.13(-0.62%)
Oct 04, 2004	20.38	20.49	20.17	20.46	166,697	+0.22(+1.09%)
Oct 01, 2004	19.75	20.24	19.68	20.24	161,902	+0.67(+3.41%)
Sep 30, 2004	19.24	19.57	19.11	19.57	159,645	+0.37(+1.92%)
Sep 29, 2004	18.79	19.20	18.79	19.20	122,131	+0.45(+2.38%)
Sep 28, 2004	18.66	18.79	18.52	18.75	254,417	+0.11(+0.61%)
Sep 27, 2004	18.79	18.85	18.44	18.64	80,669	-0.10(-0.53%)
Sep 24, 2004	18.45	18.85	18.45	18.74	78,835	+0.33(+1.77%)
Sep 23, 2004	18.62	18.62	18.39	18.41	189,685	-0.28(-1.48%)
Sep 22, 2004	19.22	19.22	18.68	18.69	115,362	-0.59(-3.05%)
Sep 21, 2004	19.25	19.39	19.22	19.28	118,182	+0.07(+0.37%)
Sep 20, 2004	19.66	19.68	19.19	19.21	115,926	-0.49(-2.48%)
Sep 17, 2004	19.92	19.92	19.61	19.70	121,144	-0.13(-0.64%)
Sep 16, 2004	19.63	19.83	19.59	19.83	152,735	+0.27(+1.38%)
Sep 15, 2004	19.53	19.82	19.53	19.56	138,350	-0.26(-1.32%)
Sep 14, 2004	20.21	20.21	19.82	19.82	115,785	-0.44(-2.17%)
Sep 13, 2004	20.39	20.53	20.25	20.26	117,900	-0.13(-0.63%)
Sep 10, 2004	20.42	20.42	20.24	20.39	85,040	-0.04(-0.17%)
Sep 09, 2004	20.42	20.56	20.28	20.42	158,376	-0.04(-0.17%)
Sep 08, 2004	20.81	20.81	20.41	20.46	119,734	-0.35(-1.70%)
Sep 07, 2004	20.56	20.84	20.48	20.81	118,182	+0.30(+1.45%)
Sep 03, 2004	20.15	20.54	20.14	20.51	102,810	+0.36(+1.79%)
Sep 02, 2004	20.10	20.35	20.07	20.15	119,170	+0.02(+0.11%)
Sep 01, 2004	19.94	20.13	19.75	20.13	90,682	+0.11(+0.53%)
Aug 31, 2004	20.03	20.10	19.78	20.02	99,284	+0.06(+0.32%)
Aug 30, 2004	19.82	20.07	19.64	19.96	88,425	+0.21(+1.08%)
Aug 27, 2004	19.91	19.92	19.73	19.75	77,848	-0.17(-0.85%)
Aug 26, 2004	19.85	20.13	19.85	19.92	132,285	+0.09(+0.47%)
Aug 25, 2004	20.07	20.12	19.81	19.83	148,504	-0.28(-1.38%)
Aug 24, 2004	20.09	20.21	19.95	20.10	220,288	+0.15(+0.75%)
Aug 23, 2004	19.68	19.95	19.36	19.95	128,619	+0.28(+1.41%)
Aug 20, 2004	18.89	19.68	18.89	19.68	248,776	+0.88(+4.68%)
Aug 19, 2004	18.86	18.89	18.67	18.80	244,263	+0.01(+0.04%)
Aug 18, 2004	18.40	18.83	18.40	18.79	105,067	+0.33(+1.81%)
Aug 17, 2004	18.33	18.49	18.24	18.46	181,364	+0.30(+1.68%)
Aug 16, 2004	18.02	18.36	18.00	18.15	83,630	+0.13(+0.71%)
Aug 13, 2004	17.80	18.11	17.80	18.02	66,707	+0.28(+1.56%)
Aug 12, 2004	18.04	18.05	17.75	17.75	76,297	-0.36(-2.00%)
Aug 11, 2004	17.78	18.23	17.63	18.11	100,977	+0.33(+1.83%)
Aug 10, 2004	17.62	17.95	17.62	17.78	142,863	+0.24(+1.37%)
Aug 09, 2004	17.80	17.90	17.54	17.54	95,759	-0.26(-1.47%)
Aug 06, 2004	18.30	18.37	17.73	17.80	132,850	-0.50(-2.71%)
Aug 05, 2004	18.47	18.67	18.29	18.30	148,927	-0.28(-1.49%)
Aug 04, 2004	18.06	18.65	17.94	18.58	197,864	+0.52(+2.87%)
Aug 03, 2004	18.22	18.40	18.05	18.06	217,185	-0.16(-0.90%)

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.