Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.48	19.65	19.48	19.61	46,006	-0.35(-1.76%)
Oct 28, 2004	20.57	20.58	19.94	19.96	55,352	-0.05(-0.25%)
Oct 27, 2004	19.89	20.08	19.73	20.01	58,227	+0.09(+0.45%)
Oct 26, 2004	19.81	19.93	19.73	19.92	60,384	-0.08(-0.39%)
Oct 25, 2004	20.09	20.17	19.86	20.00	91,834	+0.11(+0.53%)
Oct 22, 2004	19.78	19.91	19.54	19.89	80,512	+0.12(+0.62%)
Oct 21, 2004	19.61	19.79	19.50	19.77	50,679	-0.24(-1.22%)
Oct 20, 2004	20.06	20.20	19.93	20.02	132,090	-0.16(-0.77%)
Oct 19, 2004	20.49	20.53	20.14	20.17	41,873	-0.08(-0.38%)
Oct 18, 2004	20.20	20.33	20.14	20.25	24,800	-0.23(-1.11%)
Oct 15, 2004	20.37	20.56	20.37	20.48	30,551	+0.22(+1.10%)
Oct 14, 2004	20.37	20.53	20.25	20.25	35,403	-0.14(-0.71%)
Oct 13, 2004	20.89	20.89	20.20	20.40	57,149	-0.52(-2.50%)
Oct 12, 2004	20.89	20.98	20.78	20.92	30,731	-0.68(-3.14%)
Oct 11, 2004	21.65	21.70	21.59	21.60	61,282	+0.68(+3.24%)
Oct 08, 2004	21.17	21.19	20.81	20.92	92,912	-0.88(-4.06%)
Oct 07, 2004	21.84	21.92	21.81	21.81	31,270	-0.36(-1.61%)
Oct 06, 2004	21.98	22.16	21.77	22.16	51,937	+0.08(+0.35%)
Oct 05, 2004	22.17	22.17	21.98	22.09	57,508	-0.08(-0.38%)
Oct 04, 2004	22.20	22.30	22.15	22.17	29,293	+0.33(+1.50%)
Oct 01, 2004	21.56	21.87	21.40	21.84	115,017	+0.30(+1.40%)
Sep 30, 2004	21.20	21.55	21.20	21.54	45,647	+0.28(+1.34%)
Sep 29, 2004	20.90	21.28	20.90	21.26	33,966	+0.04(+0.18%)
Sep 28, 2004	21.01	21.22	20.89	21.22	55,352	-0.03(-0.13%)
Sep 27, 2004	21.26	21.28	21.09	21.24	22,284	-0.24(-1.11%)
Sep 24, 2004	21.13	21.48	21.05	21.48	56,789	-0.03(-0.13%)
Sep 23, 2004	21.51	21.58	21.31	21.51	63,978	+0.87(+4.21%)
Sep 22, 2004	20.89	20.89	20.59	20.64	68,291	-1.09(-5.02%)
Sep 21, 2004	21.59	21.73	21.48	21.73	84,465	+0.18(+0.85%)
Sep 20, 2004	21.70	21.76	21.47	21.55	180,972	+0.88(+4.25%)
Sep 17, 2004	20.42	20.84	20.42	20.67	80,871	+0.56(+2.79%)
Sep 16, 2004	19.86	20.15	19.79	20.11	96,506	+1.50(+8.04%)
Sep 15, 2004	18.81	18.81	18.53	18.61	22,284	-0.07(-0.36%)
Sep 14, 2004	18.53	18.68	18.49	18.68	379,377	+0.26(+1.42%)
Sep 13, 2004	18.55	18.55	18.41	18.42	38,998	-0.22(-1.19%)
Sep 10, 2004	18.71	18.71	18.51	18.64	315,938	-0.07(-0.36%)
Sep 09, 2004	18.72	18.72	18.66	18.71	73,683	-0.13(-0.68%)
Sep 08, 2004	18.99	18.99	18.75	18.84	479,658	-0.14(-0.73%)
Sep 07, 2004	18.84	18.97	18.83	18.97	60,743	+0.50(+2.68%)
Sep 03, 2004	18.59	18.64	18.47	18.48	26,058	-0.82(-4.24%)
Sep 02, 2004	19.14	19.33	19.11	19.30	42,772	+0.07(+0.38%)
Sep 01, 2004	19.20	19.34	19.16	19.22	9,345	-0.08(-0.40%)
Aug 31, 2004	19.11	19.30	19.10	19.30	35,044	+0.53(+2.85%)
Aug 30, 2004	18.83	19.03	18.74	18.77	49,960	-0.46(-2.37%)
Aug 27, 2004	18.99	19.30	18.99	19.22	64,158	+0.10(+0.52%)
Aug 26, 2004	18.92	19.13	18.92	19.12	53,195	+0.31(+1.66%)
Aug 25, 2004	18.61	18.81	18.51	18.81	42,412	+0.20(+1.08%)
Aug 24, 2004	18.75	18.80	18.51	18.61	44,209	+0.52(+2.89%)
Aug 23, 2004	18.36	18.36	18.03	18.09	23,362	-0.38(-2.05%)
Aug 20, 2004	18.31	18.47	18.24	18.47	21,206	+0.22(+1.19%)
Aug 19, 2004	18.30	18.41	18.17	18.25	42,592	+0.39(+2.18%)
Aug 18, 2004	17.53	17.92	17.52	17.86	50,679	+0.81(+4.73%)
Aug 17, 2004	17.08	17.18	17.00	17.05	109,805	-0.30(-1.73%)
Aug 16, 2004	17.28	17.52	17.27	17.36	26,777	-0.07(-0.38%)
Aug 13, 2004	17.58	17.63	17.42	17.42	20,667	-0.07(-0.38%)
Aug 12, 2004	17.56	17.71	17.45	17.49	84,645	+0.43(+2.51%)
Aug 11, 2004	17.14	17.25	16.85	17.06	133,887	-1.59(-8.53%)
Aug 10, 2004	18.61	18.65	18.48	18.65	83,207	-0.56(-2.90%)
Aug 09, 2004	19.31	19.33	19.16	19.21	91,295	-0.21(-1.09%)
Aug 06, 2004	19.77	19.78	19.11	19.42	54,453	-0.52(-2.60%)
Aug 05, 2004	20.17	20.23	19.89	19.94	74,222	+0.35(+1.79%)
Aug 04, 2004	19.65	19.71	19.48	19.59	56,071	+0.03(+0.17%)
Aug 03, 2004	19.80	19.80	19.25	19.55	101,898	-0.60(-2.98%)

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.