Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.76	22.80	22.33	22.36	90,817	-0.40(-1.74%)
Oct 28, 2004	22.74	22.93	22.53	22.76	88,961	-0.17(-0.75%)
Oct 27, 2004	22.42	22.93	22.26	22.93	107,635	+0.59(+2.62%)
Oct 26, 2004	21.73	22.41	21.66	22.35	74,115	+0.49(+2.25%)
Oct 25, 2004	21.72	22.19	21.68	21.86	80,262	+0.14(+0.63%)
Oct 22, 2004	21.99	22.24	21.65	21.72	69,012	-0.40(-1.79%)
Oct 21, 2004	21.77	22.25	21.66	22.11	61,937	+0.17(+0.79%)
Oct 20, 2004	21.77	22.09	21.57	21.94	76,667	+0.17(+0.79%)
Oct 19, 2004	21.79	22.29	21.52	21.77	74,115	+0.04(+0.20%)
Oct 18, 2004	22.24	22.29	21.73	21.73	68,780	-0.59(-2.63%)
Oct 15, 2004	21.57	22.47	21.57	22.31	98,936	+0.76(+3.52%)
Oct 14, 2004	22.07	22.11	21.55	21.55	82,002	-0.56(-2.53%)
Oct 13, 2004	22.21	22.51	21.95	22.11	121,090	+0.34(+1.54%)
Oct 12, 2004	22.29	22.29	21.64	21.78	130,485	-0.51(-2.28%)
Oct 11, 2004	22.49	22.53	22.14	22.29	106,244	-0.31(-1.37%)
Oct 08, 2004	22.85	22.85	22.60	22.60	68,548	-0.22(-0.94%)
Oct 07, 2004	23.45	23.58	22.80	22.81	92,325	-0.64(-2.72%)
Oct 06, 2004	23.49	23.49	23.25	23.45	111,115	-0.03(-0.15%)
Oct 05, 2004	23.54	23.62	23.19	23.49	67,504	-0.09(-0.40%)
Oct 04, 2004	23.75	23.87	23.34	23.58	110,071	-0.11(-0.47%)
Oct 01, 2004	23.11	23.71	23.10	23.69	134,428	+0.54(+2.35%)
Sep 30, 2004	23.17	23.26	22.99	23.15	77,595	-0.13(-0.56%)
Sep 29, 2004	22.64	23.28	22.56	23.28	104,272	+0.53(+2.35%)
Sep 28, 2004	22.43	22.85	22.37	22.74	62,632	+0.31(+1.38%)
Sep 27, 2004	22.64	22.64	21.99	22.43	73,651	-0.17(-0.76%)
Sep 24, 2004	22.69	22.82	22.53	22.61	38,391	+0.02(+0.08%)
Sep 23, 2004	22.57	22.69	22.28	22.59	67,156	+0.22(+1.00%)
Sep 22, 2004	23.06	23.06	22.31	22.36	67,968	-0.89(-3.82%)
Sep 21, 2004	23.24	23.27	22.93	23.25	104,272	+0.18(+0.78%)
Sep 20, 2004	22.88	23.15	22.86	23.07	65,648	+0.15(+0.64%)
Sep 17, 2004	23.28	23.28	22.86	22.93	112,159	-0.28(-1.19%)
Sep 16, 2004	23.24	23.28	23.07	23.20	104,620	+0.16(+0.71%)
Sep 15, 2004	23.36	23.36	22.94	23.04	107,171	-0.11(-0.48%)
Sep 14, 2004	23.04	23.27	22.83	23.15	117,726	+0.17(+0.75%)
Sep 13, 2004	22.74	22.99	22.61	22.98	77,595	+0.28(+1.22%)
Sep 10, 2004	22.66	22.75	22.46	22.70	72,375	-0.05(-0.23%)
Sep 09, 2004	22.25	22.90	22.25	22.75	134,544	+0.59(+2.68%)
Sep 08, 2004	22.39	22.53	22.13	22.16	54,049	-0.15(-0.66%)
Sep 07, 2004	22.37	22.59	22.16	22.30	73,071	-0.07(-0.31%)
Sep 03, 2004	22.60	22.72	21.92	22.37	60,313	-0.44(-1.93%)
Sep 02, 2004	22.50	22.81	22.16	22.81	70,984	+0.31(+1.38%)
Sep 01, 2004	21.99	22.50	21.86	22.50	104,156	+0.55(+2.51%)
Aug 31, 2004	21.55	21.97	21.49	21.95	69,708	+0.46(+2.13%)
Aug 30, 2004	21.61	21.96	21.49	21.49	42,335	-0.32(-1.46%)
Aug 27, 2004	21.73	21.93	21.68	21.81	76,551	-0.01(-0.04%)
Aug 26, 2004	21.79	21.96	21.57	21.82	70,056	-0.13(-0.59%)
Aug 25, 2004	21.95	22.03	21.68	21.95	82,698	-0.07(-0.31%)
Aug 24, 2004	21.90	22.03	21.86	22.02	81,422	+0.16(+0.75%)
Aug 23, 2004	21.95	21.99	21.71	21.86	75,275	-0.04(-0.20%)
Aug 20, 2004	21.72	22.04	21.72	21.90	99,052	+0.22(+0.99%)
Aug 19, 2004	21.94	22.04	21.66	21.68	81,770	-0.34(-1.57%)
Aug 18, 2004	21.77	22.08	21.72	22.03	77,363	+0.13(+0.59%)
Aug 17, 2004	22.11	22.11	21.78	21.90	77,711	-0.24(-1.09%)
Aug 16, 2004	21.60	22.21	21.60	22.14	79,451	+0.59(+2.72%)
Aug 13, 2004	21.38	21.80	21.36	21.55	86,526	+0.22(+1.05%)
Aug 12, 2004	21.77	21.80	21.33	21.33	70,288	-0.66(-2.98%)
Aug 11, 2004	21.54	22.11	21.30	21.99	148,927	+0.45(+2.08%)
Aug 10, 2004	21.68	21.73	21.49	21.54	134,080	+0.07(+0.32%)
Aug 09, 2004	21.32	21.70	21.32	21.47	109,259	+0.23(+1.10%)
Aug 06, 2004	21.68	21.86	21.24	21.24	137,096	-0.45(-2.07%)
Aug 05, 2004	21.83	21.86	21.54	21.68	188,130	-0.11(-0.51%)
Aug 04, 2004	22.42	22.42	21.80	21.80	191,378	+0.22(+1.04%)
Aug 03, 2004	22.09	22.33	21.34	21.57	133,964	-0.59(-2.65%)

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.