Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.58	24.30	23.54	24.28	669,675	+0.67(+2.83%)
Oct 28, 2004	24.08	24.46	23.01	23.62	1,526,599	-0.26(-1.07%)
Oct 27, 2004	23.73	23.96	23.60	23.87	603,702	+0.14(+0.61%)
Oct 26, 2004	23.13	23.76	23.03	23.73	456,961	+0.54(+2.31%)
Oct 25, 2004	23.07	23.24	22.88	23.19	279,415	+0.04(+0.18%)
Oct 22, 2004	23.15	23.42	23.10	23.15	223,144	+0.00(+0.00%)
Oct 21, 2004	23.23	23.23	22.90	23.15	528,027	-0.14(-0.62%)
Oct 20, 2004	23.32	23.50	23.12	23.29	641,055	+0.08(+0.34%)
Oct 19, 2004	22.77	23.39	22.77	23.22	722,308	+0.44(+1.94%)
Oct 18, 2004	22.68	22.83	22.49	22.77	401,174	+0.10(+0.44%)
Oct 15, 2004	22.51	22.86	22.39	22.68	347,086	+0.13(+0.57%)
Oct 14, 2004	22.70	22.70	22.34	22.55	582,843	-0.24(-1.05%)
Oct 13, 2004	22.45	22.92	22.29	22.79	641,297	+0.34(+1.51%)
Oct 12, 2004	22.27	22.63	21.44	22.45	3,064,840	-1.27(-5.37%)
Oct 11, 2004	23.91	23.93	23.62	23.72	450,412	-0.18(-0.74%)
Oct 08, 2004	24.40	24.41	23.86	23.90	300,517	-0.48(-1.98%)
Oct 07, 2004	24.59	24.62	24.32	24.38	338,354	-0.15(-0.62%)
Oct 06, 2004	24.49	24.55	24.19	24.54	257,828	-0.02(-0.07%)
Oct 05, 2004	24.70	24.82	24.42	24.55	484,369	-0.19(-0.75%)
Oct 04, 2004	24.36	24.93	24.28	24.74	893,305	+0.38(+1.57%)
Oct 01, 2004	23.63	24.49	23.58	24.35	725,219	+0.83(+3.52%)
Sep 30, 2004	23.43	23.67	23.14	23.53	483,883	+0.13(+0.55%)
Sep 29, 2004	23.18	23.56	23.12	23.40	309,491	+0.22(+0.96%)
Sep 28, 2004	23.08	23.22	23.01	23.17	558,103	+0.09(+0.41%)
Sep 27, 2004	23.27	23.27	22.84	23.08	280,385	-0.28(-1.18%)
Sep 24, 2004	23.36	23.66	23.26	23.36	373,524	-0.11(-0.47%)
Sep 23, 2004	23.34	23.64	23.34	23.47	418,395	+0.07(+0.28%)
Sep 22, 2004	23.55	23.55	23.05	23.40	301,972	-0.14(-0.60%)
Sep 21, 2004	23.42	23.58	23.13	23.54	289,117	+0.17(+0.72%)
Sep 20, 2004	23.34	23.48	23.21	23.37	174,877	-0.07(-0.28%)
Sep 17, 2004	23.46	23.68	23.44	23.44	249,097	-0.02(-0.09%)
Sep 16, 2004	23.29	23.50	23.25	23.46	277,960	+0.16(+0.71%)
Sep 15, 2004	23.21	23.46	23.02	23.29	462,782	-0.02(-0.07%)
Sep 14, 2004	23.05	23.48	22.94	23.31	370,856	+0.26(+1.14%)
Sep 13, 2004	22.90	23.07	22.90	23.05	420,578	+0.00(+0.00%)
Sep 10, 2004	23.03	23.07	22.75	23.05	470,786	+0.06(+0.27%)
Sep 09, 2004	22.68	23.08	22.67	22.99	1,040,532	+0.45(+1.98%)
Sep 08, 2004	22.26	22.66	22.20	22.54	701,207	+0.28(+1.24%)
Sep 07, 2004	22.00	22.37	22.00	22.26	480,973	+0.27(+1.22%)
Sep 03, 2004	21.44	22.00	21.39	22.00	482,913	+0.55(+2.58%)
Sep 02, 2004	21.29	21.51	21.21	21.44	336,172	+0.12(+0.58%)
Sep 01, 2004	21.01	21.33	20.97	21.32	307,308	+0.31(+1.47%)
Aug 31, 2004	20.96	21.11	20.76	21.01	384,439	+0.15(+0.73%)
Aug 30, 2004	20.82	20.98	20.76	20.86	330,108	+0.01(+0.06%)
Aug 27, 2004	20.70	20.87	20.70	20.85	379,588	+0.21(+1.02%)
Aug 26, 2004	20.57	20.73	20.57	20.64	480,973	+0.02(+0.12%)
Aug 25, 2004	20.47	20.62	20.44	20.61	281,598	+0.17(+0.85%)
Aug 24, 2004	20.49	20.61	20.42	20.44	260,254	-0.03(-0.14%)
Aug 23, 2004	20.74	20.74	20.41	20.47	262,194	-0.21(-1.04%)
Aug 20, 2004	20.54	20.69	20.43	20.68	263,892	+0.18(+0.86%)
Aug 19, 2004	20.64	20.64	20.44	20.50	315,070	-0.16(-0.76%)
Aug 18, 2004	20.65	20.66	20.47	20.66	326,712	+0.09(+0.42%)
Aug 17, 2004	20.72	20.81	20.47	20.57	244,246	-0.04(-0.20%)
Aug 16, 2004	20.42	20.68	20.42	20.61	334,474	+0.16(+0.81%)
Aug 13, 2004	20.53	20.66	20.35	20.45	171,481	-0.10(-0.50%)
Aug 12, 2004	20.75	20.75	20.49	20.55	218,293	-0.16(-0.78%)
Aug 11, 2004	20.91	20.96	20.59	20.71	538,214	-0.24(-1.14%)
Aug 10, 2004	20.66	20.99	20.50	20.95	408,208	+0.30(+1.44%)
Aug 09, 2004	20.64	20.86	20.53	20.66	547,189	+0.10(+0.48%)
Aug 06, 2004	20.58	20.66	20.15	20.56	543,308	-0.10(-0.50%)
Aug 05, 2004	21.19	21.19	20.61	20.66	402,872	-0.57(-2.68%)
Aug 04, 2004	21.32	21.32	21.02	21.23	342,235	-0.15(-0.69%)
Aug 03, 2004	21.81	21.83	21.32	21.38	571,928	-0.43(-1.98%)

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.