Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.35	21.35	21.05	21.07	111,000	-0.39(-1.82%)
Oct 28, 2004	21.69	21.70	21.20	21.46	100,100	-0.23(-1.06%)
Oct 27, 2004	20.80	21.69	20.65	21.69	116,500	+0.79(+3.78%)
Oct 26, 2004	20.50	20.90	20.50	20.90	72,200	+0.31(+1.51%)
Oct 25, 2004	20.89	20.89	20.55	20.59	79,800	-0.31(-1.48%)
Oct 22, 2004	20.91	20.97	20.77	20.90	58,100	+0.00(+0.00%)
Oct 21, 2004	20.70	20.92	20.69	20.90	81,500	-0.03(-0.14%)
Oct 20, 2004	20.88	21.00	20.71	20.93	70,300	-0.05(-0.24%)
Oct 19, 2004	21.00	21.16	20.83	20.98	72,800	-0.18(-0.85%)
Oct 18, 2004	20.85	21.21	20.72	21.16	119,200	+0.24(+1.15%)
Oct 15, 2004	20.44	20.95	20.44	20.92	109,600	+0.49(+2.40%)
Oct 14, 2004	20.45	20.53	20.35	20.43	199,200	-0.07(-0.34%)
Oct 13, 2004	20.75	20.90	20.45	20.50	154,400	-0.25(-1.20%)
Oct 12, 2004	20.70	20.93	20.69	20.75	61,300	-0.15(-0.72%)
Oct 11, 2004	21.34	21.34	20.83	20.90	143,600	-0.13(-0.62%)
Oct 08, 2004	21.10	21.16	21.00	21.03	99,700	-0.31(-1.45%)
Oct 07, 2004	21.10	21.57	21.10	21.34	202,000	+0.12(+0.57%)
Oct 06, 2004	21.00	21.39	20.80	21.22	183,900	+0.03(+0.14%)
Oct 05, 2004	20.50	21.25	20.50	21.19	207,400	+0.23(+1.10%)
Oct 04, 2004	20.03	21.38	20.03	20.96	205,500	+0.86(+4.28%)
Oct 01, 2004	19.98	20.29	19.95	20.10	260,800	+0.12(+0.60%)
Sep 30, 2004	19.90	20.00	19.82	19.98	82,900	+0.01(+0.05%)
Sep 29, 2004	19.47	19.97	19.47	19.97	102,500	+0.50(+2.57%)
Sep 28, 2004	19.00	19.61	18.90	19.47	113,000	+0.27(+1.41%)
Sep 27, 2004	19.45	19.55	19.15	19.20	172,100	-0.36(-1.84%)
Sep 24, 2004	19.32	19.64	19.32	19.56	133,900	+0.23(+1.19%)
Sep 23, 2004	19.70	19.74	19.21	19.33	152,600	-0.27(-1.38%)
Sep 22, 2004	19.81	19.92	19.60	19.60	131,200	-0.30(-1.51%)
Sep 21, 2004	19.71	20.04	19.50	19.90	122,200	+0.11(+0.56%)
Sep 20, 2004	19.64	19.83	19.40	19.79	210,500	+0.19(+0.97%)
Sep 17, 2004	20.00	20.10	19.60	19.60	222,300	-0.45(-2.24%)
Sep 16, 2004	19.76	20.15	19.76	20.05	236,800	+0.28(+1.42%)
Sep 15, 2004	19.98	19.99	19.75	19.77	119,900	-0.07(-0.35%)
Sep 14, 2004	19.95	19.98	19.80	19.84	377,100	-0.34(-1.68%)
Sep 13, 2004	20.05	20.35	19.80	20.18	252,400	+0.10(+0.50%)
Sep 10, 2004	19.65	20.25	19.65	20.08	165,600	+0.35(+1.77%)
Sep 09, 2004	20.10	20.11	19.60	19.73	183,800	-0.61(-3.00%)
Sep 08, 2004	19.86	20.64	19.86	20.34	526,200	+0.41(+2.06%)
Sep 07, 2004	19.75	19.98	19.73	19.93	107,100	+0.00(+0.00%)
Sep 03, 2004	19.60	19.99	19.60	19.93	235,700	-0.03(-0.15%)
Sep 02, 2004	19.74	20.14	19.74	19.96	379,500	+0.11(+0.55%)
Sep 01, 2004	19.32	19.87	19.30	19.85	416,700	+0.53(+2.74%)
Aug 31, 2004	19.23	19.58	19.20	19.32	251,600	+0.09(+0.47%)
Aug 30, 2004	19.25	19.27	19.07	19.23	63,800	-0.04(-0.21%)
Aug 27, 2004	19.20	19.44	19.20	19.27	83,600	-0.09(-0.46%)
Aug 26, 2004	19.44	19.58	19.23	19.36	227,600	-0.10(-0.51%)
Aug 25, 2004	18.99	19.48	18.89	19.46	198,000	+0.44(+2.31%)
Aug 24, 2004	18.97	19.08	18.81	19.02	247,900	+0.02(+0.11%)
Aug 23, 2004	19.25	19.32	18.92	19.00	71,900	-0.25(-1.30%)
Aug 20, 2004	19.15	19.36	19.12	19.25	162,100	+0.04(+0.21%)
Aug 19, 2004	18.98	19.25	18.77	19.21	261,800	-0.03(-0.16%)
Aug 18, 2004	18.85	19.25	18.61	19.24	250,900	+0.24(+1.26%)
Aug 17, 2004	18.40	19.12	18.20	19.00	237,600	+0.65(+3.54%)
Aug 16, 2004	18.25	18.38	17.98	18.35	205,000	+0.07(+0.38%)
Aug 13, 2004	18.15	18.28	17.98	18.28	172,600	-0.02(-0.11%)
Aug 12, 2004	18.25	18.49	17.87	18.30	255,600	-0.29(-1.56%)
Aug 11, 2004	18.50	18.60	18.19	18.59	238,000	+0.05(+0.27%)
Aug 10, 2004	18.03	18.59	18.02	18.54	382,500	+0.52(+2.89%)
Aug 09, 2004	17.50	18.23	17.50	18.02	542,900	+0.34(+1.92%)
Aug 06, 2004	17.75	17.75	17.20	17.68	207,500	-0.27(-1.50%)
Aug 05, 2004	17.40	17.95	17.38	17.95	286,000	+0.14(+0.79%)
Aug 04, 2004	17.39	17.85	17.29	17.81	175,600	+0.42(+2.42%)
Aug 03, 2004	17.36	17.47	17.23	17.39	282,100	+0.04(+0.23%)

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.