Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.17	19.86	19.08	19.36	186,848	+0.05(+0.27%)
Oct 28, 2004	19.92	19.99	19.26	19.30	252,420	-0.76(-3.78%)
Oct 27, 2004	20.14	20.49	20.05	20.06	218,953	+0.01(+0.04%)
Oct 26, 2004	20.19	20.26	19.95	20.05	204,319	-0.13(-0.65%)
Oct 25, 2004	19.52	20.23	19.51	20.19	170,284	+0.70(+3.57%)
Oct 22, 2004	20.06	20.27	19.35	19.49	140,675	-0.66(-3.28%)
Oct 21, 2004	20.01	20.21	19.70	20.15	105,052	+0.23(+1.15%)
Oct 20, 2004	19.47	20.05	19.34	19.92	116,851	+0.36(+1.85%)
Oct 19, 2004	20.02	20.17	19.53	19.56	66,253	-0.46(-2.29%)
Oct 18, 2004	20.01	20.13	19.70	20.02	83,951	-0.08(-0.40%)
Oct 15, 2004	19.75	20.14	19.75	20.10	186,621	+0.32(+1.60%)
Oct 14, 2004	19.83	20.00	19.69	19.78	221,903	-0.10(-0.49%)
Oct 13, 2004	20.26	20.28	19.68	19.88	126,040	-0.31(-1.53%)
Oct 12, 2004	20.58	20.60	19.98	20.19	173,915	-0.43(-2.09%)
Oct 11, 2004	20.71	20.77	20.47	20.62	106,413	-0.17(-0.81%)
Oct 08, 2004	20.67	20.93	20.63	20.78	177,318	-0.02(-0.08%)
Oct 07, 2004	21.37	21.37	20.78	20.80	184,352	-0.52(-2.44%)
Oct 06, 2004	20.78	21.33	20.78	21.32	98,359	+0.39(+1.85%)
Oct 05, 2004	20.96	21.08	20.82	20.93	245,500	-0.04(-0.21%)
Oct 04, 2004	21.01	21.30	20.09	20.98	188,776	-0.06(-0.29%)
Oct 01, 2004	21.31	21.31	20.94	21.04	262,858	-0.24(-1.12%)
Sep 30, 2004	21.14	21.28	21.05	21.28	101,308	+0.14(+0.67%)
Sep 29, 2004	20.63	21.23	20.57	21.14	79,526	+0.42(+2.04%)
Sep 28, 2004	20.36	20.80	20.26	20.71	136,250	+0.13(+0.64%)
Sep 27, 2004	20.69	20.78	20.46	20.58	107,661	-0.11(-0.51%)
Sep 24, 2004	20.71	20.89	20.53	20.69	38,685	-0.03(-0.13%)
Sep 23, 2004	20.23	20.71	20.19	20.71	101,762	+0.50(+2.49%)
Sep 22, 2004	20.71	20.71	19.96	20.21	82,703	-0.59(-2.84%)
Sep 21, 2004	20.36	20.80	20.06	20.80	80,207	+0.45(+2.21%)
Sep 20, 2004	20.45	20.60	20.25	20.35	78,165	-0.21(-1.03%)
Sep 17, 2004	20.86	20.86	20.41	20.56	119,006	-0.08(-0.38%)
Sep 16, 2004	20.54	20.78	20.54	20.64	101,308	-0.43(-2.05%)
Sep 15, 2004	20.36	21.23	20.33	21.08	285,320	+0.63(+3.06%)
Sep 14, 2004	20.59	20.61	20.19	20.45	61,261	-0.10(-0.47%)
Sep 13, 2004	20.01	20.71	19.99	20.55	143,397	+0.56(+2.78%)
Sep 10, 2004	20.15	20.19	19.94	19.99	115,376	-0.15(-0.74%)
Sep 09, 2004	19.79	20.58	19.79	20.14	116,624	+0.39(+1.96%)
Sep 08, 2004	19.90	20.27	19.66	19.75	62,736	-0.15(-0.75%)
Sep 07, 2004	19.74	19.93	19.59	19.90	150,658	+0.16(+0.80%)
Sep 03, 2004	19.44	19.80	19.44	19.74	113,220	+0.32(+1.63%)
Sep 02, 2004	19.07	19.44	19.07	19.43	132,166	+0.44(+2.32%)
Sep 01, 2004	18.42	18.99	18.29	18.99	96,090	+0.51(+2.77%)
Aug 31, 2004	18.33	18.48	18.30	18.48	206,474	+0.14(+0.77%)
Aug 30, 2004	18.33	18.36	18.18	18.33	97,451	+0.00(+0.00%)
Aug 27, 2004	18.33	18.41	18.32	18.33	81,795	+0.00(+0.00%)
Aug 26, 2004	18.41	18.41	18.15	18.33	119,346	-0.07(-0.38%)
Aug 25, 2004	18.32	18.57	18.12	18.41	198,193	+0.12(+0.67%)
Aug 24, 2004	18.11	18.32	18.07	18.28	126,607	+0.16(+0.88%)
Aug 23, 2004	18.33	18.40	17.82	18.12	150,431	-0.16(-0.87%)
Aug 20, 2004	18.38	18.41	18.22	18.28	150,431	+0.03(+0.15%)
Aug 19, 2004	18.71	18.78	18.18	18.26	127,628	-0.46(-2.45%)
Aug 18, 2004	17.50	18.79	17.49	18.71	223,378	+1.18(+6.74%)
Aug 17, 2004	17.19	17.67	17.19	17.53	263,311	+0.14(+0.81%)
Aug 16, 2004	16.84	17.39	16.84	17.39	189,003	+0.55(+3.24%)
Aug 13, 2004	16.67	16.99	16.67	16.84	177,318	+0.18(+1.06%)
Aug 12, 2004	16.76	16.76	16.49	16.67	116,056	-0.14(-0.84%)
Aug 11, 2004	16.79	16.82	16.21	16.81	224,399	+0.02(+0.10%)
Aug 10, 2004	15.36	17.07	15.29	16.79	349,418	+0.55(+3.36%)
Aug 09, 2004	16.84	16.84	16.15	16.25	289,518	-0.68(-4.01%)
Aug 06, 2004	17.28	17.28	16.54	16.92	215,437	-0.48(-2.74%)
Aug 05, 2004	18.48	18.51	17.39	17.40	223,605	-1.08(-5.87%)
Aug 04, 2004	18.18	18.55	16.99	18.48	704,509	-0.40(-2.10%)
Aug 03, 2004	21.63	21.63	17.86	18.88	1,156,258	-3.19(-14.46%)

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.