Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.23	22.58	21.83	22.51	4,617,544	+0.10(+0.46%)
Oct 28, 2004	21.97	22.47	21.85	22.40	4,257,402	+0.19(+0.86%)
Oct 27, 2004	21.48	22.29	21.23	22.21	2,847,597	+0.92(+4.30%)
Oct 26, 2004	21.30	21.62	21.01	21.30	4,009,212	-0.01(-0.04%)
Oct 25, 2004	20.54	21.66	20.44	21.31	6,414,323	+0.65(+3.14%)
Oct 22, 2004	21.02	21.21	20.33	20.66	3,751,885	-0.24(-1.16%)
Oct 21, 2004	20.23	21.00	20.09	20.90	2,804,690	+0.76(+3.76%)
Oct 20, 2004	19.39	20.32	19.07	20.14	2,980,366	+0.77(+3.95%)
Oct 19, 2004	19.51	19.89	19.29	19.38	2,384,409	+0.20(+1.04%)
Oct 18, 2004	18.69	19.33	18.53	19.18	2,208,848	+0.37(+1.98%)
Oct 15, 2004	18.68	19.13	18.44	18.81	1,706,800	+0.02(+0.09%)
Oct 14, 2004	19.18	19.75	18.74	18.79	3,857,476	-0.74(-3.81%)
Oct 13, 2004	19.38	19.64	19.11	19.53	5,138,791	+0.77(+4.10%)
Oct 12, 2004	18.61	18.92	18.37	18.76	2,621,150	-0.20(-1.05%)
Oct 11, 2004	18.75	19.39	18.47	18.96	1,600,863	+0.27(+1.43%)
Oct 08, 2004	19.23	19.35	18.60	18.69	2,766,062	-0.73(-3.78%)
Oct 07, 2004	19.67	19.88	19.39	19.43	2,117,136	-0.42(-2.09%)
Oct 06, 2004	19.95	19.97	19.33	19.84	2,502,606	-0.18(-0.91%)
Oct 05, 2004	20.10	20.27	19.80	20.03	3,646,525	-0.05(-0.26%)
Oct 04, 2004	19.90	20.65	19.85	20.08	4,089,822	+0.52(+2.65%)
Oct 01, 2004	19.28	19.76	19.20	19.56	2,943,358	+0.64(+3.38%)
Sep 30, 2004	18.64	19.26	18.55	18.92	2,660,356	+0.31(+1.67%)
Sep 29, 2004	18.46	19.02	18.38	18.61	3,260,130	+0.26(+1.41%)
Sep 28, 2004	18.43	18.48	18.05	18.35	2,365,673	-0.06(-0.33%)
Sep 27, 2004	18.68	18.83	18.27	18.41	2,278,240	-0.32(-1.71%)
Sep 24, 2004	19.30	19.55	18.72	18.73	1,842,461	-0.59(-3.04%)
Sep 23, 2004	19.18	19.69	18.99	19.32	1,630,817	+0.14(+0.72%)
Sep 22, 2004	19.70	19.73	19.15	19.18	1,534,362	-0.80(-4.02%)
Sep 21, 2004	19.97	20.12	19.71	19.98	2,658,505	+0.07(+0.35%)
Sep 20, 2004	19.45	20.33	19.32	19.91	2,943,820	+0.48(+2.49%)
Sep 17, 2004	19.20	19.49	18.84	19.43	2,655,961	+0.28(+1.44%)
Sep 16, 2004	19.30	19.60	19.03	19.15	1,173,179	-0.09(-0.45%)
Sep 15, 2004	19.64	19.82	19.13	19.24	1,937,180	-0.73(-3.68%)
Sep 14, 2004	19.69	20.21	19.58	19.97	2,945,092	+0.16(+0.83%)
Sep 13, 2004	19.23	19.97	19.17	19.81	4,274,519	+0.65(+3.38%)
Sep 10, 2004	18.39	19.31	18.12	19.16	4,264,457	+0.80(+4.33%)
Sep 09, 2004	17.48	18.61	17.40	18.37	5,839,877	+1.06(+6.15%)
Sep 08, 2004	17.43	17.80	17.16	17.30	2,752,762	-0.11(-0.65%)
Sep 07, 2004	17.54	17.66	17.16	17.41	3,175,010	+0.01(+0.05%)
Sep 03, 2004	18.16	18.35	17.27	17.41	4,215,074	-1.25(-6.72%)
Sep 02, 2004	18.74	18.91	18.31	18.66	3,965,495	-0.01(-0.05%)
Sep 01, 2004	18.56	19.19	18.43	18.67	3,419,962	+0.03(+0.19%)
Aug 31, 2004	18.82	18.83	18.22	18.63	2,394,818	-0.17(-0.92%)
Aug 30, 2004	19.26	19.34	18.75	18.81	1,263,273	-0.53(-2.73%)
Aug 27, 2004	19.07	19.51	19.02	19.33	1,479,312	+0.27(+1.41%)
Aug 26, 2004	18.90	19.08	18.64	19.07	2,604,496	+0.03(+0.18%)
Aug 25, 2004	18.56	19.31	18.41	19.03	2,467,100	+0.46(+2.47%)
Aug 24, 2004	19.45	19.55	18.38	18.57	2,295,125	-0.73(-3.76%)
Aug 23, 2004	19.22	19.64	19.06	19.30	2,257,075	+0.20(+1.04%)
Aug 20, 2004	18.73	19.22	18.63	19.10	1,886,062	+0.25(+1.33%)
Aug 19, 2004	19.13	19.26	18.69	18.85	2,524,580	-0.35(-1.80%)
Aug 18, 2004	18.03	19.28	17.95	19.20	5,777,887	+1.03(+5.66%)
Aug 17, 2004	17.88	18.44	17.79	18.17	3,548,221	+0.51(+2.89%)
Aug 16, 2004	17.51	17.90	17.35	17.66	2,968,570	+0.41(+2.36%)
Aug 13, 2004	17.47	17.51	17.18	17.25	3,384,341	-0.13(-0.75%)
Aug 12, 2004	17.73	17.84	17.04	17.38	6,424,616	-0.58(-3.23%)
Aug 11, 2004	18.55	18.55	17.52	17.96	5,489,334	-1.11(-5.80%)
Aug 10, 2004	18.68	19.08	18.52	19.07	1,882,592	+0.40(+2.13%)
Aug 09, 2004	18.59	18.77	18.30	18.67	3,019,110	+0.16(+0.89%)
Aug 06, 2004	18.73	18.95	18.29	18.50	4,240,980	-0.61(-3.21%)
Aug 05, 2004	19.90	19.93	19.07	19.12	2,590,386	-0.61(-3.11%)
Aug 04, 2004	19.67	19.96	19.27	19.73	2,529,668	+0.29(+1.47%)
Aug 03, 2004	20.60	20.62	19.43	19.45	3,076,705	-1.12(-5.46%)

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.