Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.71	24.26	23.69	24.20	2,261,233	+0.49(+2.08%)
Oct 28, 2004	23.90	23.90	23.43	23.70	2,617,348	-0.20(-0.82%)
Oct 27, 2004	23.59	23.93	23.41	23.90	2,360,673	+0.35(+1.47%)
Oct 26, 2004	23.47	23.57	23.21	23.55	1,784,661	+0.12(+0.51%)
Oct 25, 2004	23.17	23.49	22.97	23.43	1,131,200	+0.21(+0.89%)
Oct 22, 2004	23.59	23.71	23.21	23.23	1,548,614	-0.30(-1.27%)
Oct 21, 2004	23.30	23.63	23.07	23.53	2,614,624	-0.02(-0.07%)
Oct 20, 2004	23.74	23.76	23.33	23.54	2,806,108	+0.07(+0.28%)
Oct 19, 2004	23.47	24.15	23.26	23.48	9,006,013	+1.75(+8.07%)
Oct 18, 2004	21.36	21.74	21.14	21.72	3,358,379	+0.37(+1.73%)
Oct 15, 2004	21.24	21.39	21.16	21.35	1,727,255	+0.24(+1.15%)
Oct 14, 2004	21.07	21.20	20.73	21.11	3,446,142	-0.10(-0.48%)
Oct 13, 2004	21.49	21.69	21.01	21.21	2,588,158	-0.13(-0.63%)
Oct 12, 2004	21.22	21.44	21.06	21.35	2,141,749	+0.09(+0.42%)
Oct 11, 2004	21.29	21.38	21.05	21.26	1,938,394	+0.05(+0.24%)
Oct 08, 2004	21.21	21.50	21.12	21.21	2,196,042	-0.03(-0.16%)
Oct 07, 2004	21.55	21.89	21.15	21.24	4,819,034	-0.27(-1.24%)
Oct 06, 2004	20.80	21.51	20.60	21.51	2,733,329	+0.61(+2.93%)
Oct 05, 2004	20.94	21.05	20.83	20.89	1,957,465	-0.04(-0.21%)
Oct 04, 2004	20.56	20.97	20.54	20.94	2,049,704	+0.52(+2.57%)
Oct 01, 2004	20.21	20.41	20.09	20.41	1,127,697	+0.25(+1.24%)
Sep 30, 2004	20.03	20.21	19.90	20.16	1,309,063	+0.12(+0.62%)
Sep 29, 2004	19.48	20.05	19.39	20.04	1,941,702	+0.52(+2.67%)
Sep 28, 2004	19.48	19.62	19.29	19.52	3,728,699	+0.03(+0.14%)
Sep 27, 2004	19.69	19.69	19.40	19.49	1,586,560	-0.26(-1.32%)
Sep 24, 2004	19.53	19.84	19.50	19.75	632,833	+0.20(+1.03%)
Sep 23, 2004	19.68	19.73	19.53	19.55	738,500	-0.15(-0.75%)
Sep 22, 2004	19.80	19.80	19.61	19.70	969,294	-0.27(-1.36%)
Sep 21, 2004	19.91	19.99	19.81	19.97	916,947	+0.05(+0.28%)
Sep 20, 2004	19.87	20.11	19.84	19.91	557,329	-0.10(-0.50%)
Sep 17, 2004	20.21	20.28	19.96	20.01	1,249,127	-0.16(-0.80%)
Sep 16, 2004	19.90	20.22	19.90	20.17	1,149,103	+0.27(+1.36%)
Sep 15, 2004	19.82	20.00	19.59	19.90	1,253,019	+0.03(+0.14%)
Sep 14, 2004	19.99	20.08	19.83	19.88	711,257	-0.12(-0.58%)
Sep 13, 2004	19.75	20.01	19.75	19.99	1,168,368	+0.26(+1.34%)
Sep 10, 2004	19.68	19.73	19.54	19.73	549,156	-0.01(-0.03%)
Sep 09, 2004	19.87	19.92	19.62	19.74	1,818,716	+0.07(+0.35%)
Sep 08, 2004	19.80	19.80	19.56	19.67	1,313,344	-0.09(-0.47%)
Sep 07, 2004	19.32	19.87	19.32	19.76	2,834,130	+0.78(+4.12%)
Sep 03, 2004	19.03	19.13	18.85	18.98	821,399	-0.05(-0.25%)
Sep 02, 2004	18.69	19.05	18.65	19.03	696,273	+0.37(+2.00%)
Sep 01, 2004	18.57	18.76	18.50	18.65	765,939	+0.03(+0.15%)
Aug 31, 2004	18.64	18.64	18.41	18.63	750,176	+0.11(+0.57%)
Aug 30, 2004	18.81	18.87	18.50	18.52	686,543	-0.34(-1.82%)
Aug 27, 2004	18.78	18.91	18.72	18.86	677,202	+0.07(+0.37%)
Aug 26, 2004	18.60	18.83	18.60	18.79	874,914	+0.09(+0.48%)
Aug 25, 2004	18.72	18.77	18.45	18.71	1,303,420	-0.01(-0.06%)
Aug 24, 2004	18.70	18.84	18.65	18.72	771,388	+0.08(+0.44%)
Aug 23, 2004	18.71	18.81	18.60	18.63	583,795	-0.07(-0.38%)
Aug 20, 2004	18.29	18.71	18.29	18.71	1,428,546	+0.33(+1.81%)
Aug 19, 2004	18.90	18.95	18.34	18.37	2,374,295	-0.53(-2.81%)
Aug 18, 2004	18.71	18.91	18.42	18.90	721,376	+0.00(+0.02%)
Aug 17, 2004	18.98	19.23	18.87	18.90	1,452,093	+0.02(+0.13%)
Aug 16, 2004	18.37	18.95	18.37	18.88	1,604,658	+0.51(+2.76%)
Aug 13, 2004	18.47	18.53	18.26	18.37	1,565,933	-0.10(-0.52%)
Aug 12, 2004	18.63	18.67	18.44	18.47	1,704,292	-0.17(-0.90%)
Aug 11, 2004	18.74	18.74	18.36	18.63	999,651	-0.11(-0.59%)
Aug 10, 2004	18.38	18.79	18.38	18.74	1,411,616	+0.39(+2.11%)
Aug 09, 2004	18.61	18.61	18.20	18.36	2,177,945	+0.00(+0.02%)
Aug 06, 2004	18.94	18.94	18.32	18.35	3,057,140	-0.75(-3.91%)
Aug 05, 2004	19.82	19.82	19.08	19.10	2,632,916	-0.74(-3.75%)
Aug 04, 2004	19.68	19.92	19.61	19.84	1,067,372	+0.16(+0.82%)
Aug 03, 2004	19.90	19.90	19.68	19.68	800,577	-0.22(-1.08%)

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.