Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.97	20.11	19.66	19.90	936,522	-0.02(-0.11%)
Oct 28, 2004	20.04	20.18	19.90	19.92	511,860	-0.25(-1.26%)
Oct 27, 2004	19.56	20.24	19.52	20.18	939,055	+0.54(+2.75%)
Oct 26, 2004	19.82	19.82	19.38	19.64	1,291,585	-0.08(-0.42%)
Oct 25, 2004	19.76	19.85	19.61	19.72	1,656,914	-0.16(-0.79%)
Oct 22, 2004	20.48	20.54	19.63	19.88	3,514,492	-0.55(-2.68%)
Oct 21, 2004	19.91	21.10	19.76	20.42	2,783,967	+0.55(+2.79%)
Oct 20, 2004	20.16	20.16	19.79	19.87	944,655	-0.25(-1.27%)
Oct 19, 2004	21.00	21.01	20.10	20.12	1,371,317	-0.23(-1.14%)
Oct 18, 2004	19.40	20.36	19.40	20.36	2,013,843	+0.95(+4.91%)
Oct 15, 2004	19.06	19.61	18.85	19.40	1,330,651	+0.44(+2.33%)
Oct 14, 2004	18.99	19.19	18.87	18.96	600,126	-0.03(-0.16%)
Oct 13, 2004	19.44	19.51	18.77	18.99	604,259	-0.40(-2.05%)
Oct 12, 2004	19.16	19.40	18.90	19.39	630,792	+0.22(+1.17%)
Oct 11, 2004	19.10	19.27	18.90	19.16	708,791	+0.07(+0.35%)
Oct 08, 2004	19.75	19.76	18.94	19.10	1,459,849	-0.65(-3.30%)
Oct 07, 2004	19.50	19.90	19.50	19.75	1,609,181	+0.29(+1.50%)
Oct 06, 2004	19.50	19.50	19.25	19.46	1,227,052	-0.05(-0.27%)
Oct 05, 2004	19.76	19.76	19.46	19.51	930,522	-0.25(-1.29%)
Oct 04, 2004	20.03	20.04	19.60	19.76	1,048,787	-0.08(-0.42%)
Oct 01, 2004	19.33	19.88	19.21	19.85	1,185,052	+0.52(+2.68%)
Sep 30, 2004	20.07	20.07	19.13	19.33	2,566,637	-0.76(-3.77%)
Sep 29, 2004	19.88	20.12	19.79	20.09	981,055	+0.16(+0.83%)
Sep 28, 2004	19.95	20.15	19.79	19.92	884,256	-0.07(-0.38%)
Sep 27, 2004	20.18	20.21	19.91	20.00	703,991	-0.30(-1.48%)
Sep 24, 2004	19.97	20.33	19.69	20.30	1,217,985	+0.41(+2.04%)
Sep 23, 2004	20.51	20.59	19.89	19.89	800,657	-0.42(-2.07%)
Sep 22, 2004	20.46	20.46	20.24	20.31	2,277,573	-0.20(-0.99%)
Sep 21, 2004	20.38	20.60	20.24	20.51	1,088,387	+0.26(+1.30%)
Sep 20, 2004	20.57	20.57	20.14	20.25	568,526	-0.32(-1.53%)
Sep 17, 2004	20.78	20.87	20.42	20.57	1,005,588	+0.20(+0.96%)
Sep 16, 2004	20.03	20.49	20.03	20.37	673,725	+0.35(+1.76%)
Sep 15, 2004	20.09	20.25	19.99	20.02	844,523	-0.25(-1.26%)
Sep 14, 2004	19.97	20.36	19.88	20.27	1,213,319	+0.30(+1.50%)
Sep 13, 2004	20.03	20.08	19.78	19.97	665,725	-0.05(-0.26%)
Sep 10, 2004	19.96	20.03	19.61	20.03	680,792	+0.13(+0.64%)
Sep 09, 2004	19.35	19.95	19.35	19.90	1,807,045	+0.55(+2.83%)
Sep 08, 2004	19.20	19.52	19.20	19.35	1,044,387	+0.27(+1.42%)
Sep 07, 2004	19.28	19.46	18.98	19.08	883,723	-0.20(-1.01%)
Sep 03, 2004	18.81	19.40	18.81	19.28	1,062,521	+0.35(+1.82%)
Sep 02, 2004	18.38	19.08	18.38	18.93	2,109,175	+0.59(+3.19%)
Sep 01, 2004	18.38	18.50	18.23	18.35	2,234,774	-0.03(-0.16%)
Aug 31, 2004	19.01	19.10	18.34	18.38	2,022,109	-0.62(-3.28%)
Aug 30, 2004	19.24	19.31	18.91	19.00	1,012,121	-0.35(-1.82%)
Aug 27, 2004	19.43	19.51	19.20	19.35	454,128	-0.14(-0.73%)
Aug 26, 2004	19.31	19.59	19.25	19.49	596,793	+0.04(+0.19%)
Aug 25, 2004	19.25	19.52	19.07	19.46	534,527	+0.28(+1.45%)
Aug 24, 2004	19.09	19.28	19.06	19.18	1,621,181	+0.08(+0.43%)
Aug 23, 2004	19.21	19.61	18.54	19.10	5,925,931	-1.14(-5.63%)
Aug 20, 2004	19.88	20.34	19.84	20.24	1,425,183	+0.28(+1.39%)
Aug 19, 2004	19.88	20.11	19.82	19.96	1,302,918	+0.08(+0.42%)
Aug 18, 2004	19.50	19.88	19.29	19.88	1,987,710	+0.30(+1.53%)
Aug 17, 2004	19.31	19.76	19.31	19.58	575,993	+0.22(+1.16%)
Aug 16, 2004	18.83	19.42	18.83	19.35	737,324	+0.53(+2.79%)
Aug 13, 2004	19.11	19.28	18.76	18.83	971,855	-0.27(-1.41%)
Aug 12, 2004	19.50	19.50	19.09	19.10	764,257	-0.49(-2.49%)
Aug 11, 2004	19.73	19.73	19.35	19.58	1,151,586	-0.28(-1.40%)
Aug 10, 2004	19.26	19.89	19.26	19.86	1,835,045	+0.70(+3.64%)
Aug 09, 2004	18.83	19.20	18.83	19.16	1,631,047	+0.33(+1.75%)
Aug 06, 2004	19.90	19.90	18.79	18.83	2,665,569	-1.06(-5.32%)
Aug 05, 2004	20.51	20.60	19.89	19.89	1,169,853	-0.66(-3.21%)
Aug 04, 2004	20.82	20.82	20.33	20.55	1,104,787	-0.36(-1.72%)
Aug 03, 2004	21.02	21.14	20.85	20.91	1,408,517	-0.14(-0.64%)

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.