Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.10	23.08	22.10	22.37	413,500	+0.31(+1.41%)
Oct 28, 2004	22.03	22.06	21.79	22.06	185,900	+0.11(+0.50%)
Oct 27, 2004	21.90	22.00	21.69	21.95	168,600	+0.02(+0.09%)
Oct 26, 2004	22.00	22.02	21.82	21.93	309,700	-0.07(-0.32%)
Oct 25, 2004	22.00	22.20	21.55	22.00	149,400	-0.01(-0.05%)
Oct 22, 2004	22.26	22.38	21.91	22.01	71,600	-0.32(-1.43%)
Oct 21, 2004	22.14	22.37	21.98	22.33	103,800	+0.32(+1.45%)
Oct 20, 2004	21.95	22.19	21.69	22.01	221,300	+0.01(+0.05%)
Oct 19, 2004	22.10	22.25	21.96	22.00	152,200	-0.10(-0.45%)
Oct 18, 2004	21.71	22.33	21.60	22.10	218,100	+0.38(+1.75%)
Oct 15, 2004	21.70	22.10	21.41	21.72	143,500	+0.02(+0.09%)
Oct 14, 2004	21.94	22.20	21.70	21.70	315,800	-0.20(-0.91%)
Oct 13, 2004	22.20	22.33	21.89	21.90	208,900	-0.10(-0.45%)
Oct 12, 2004	22.00	22.17	21.85	22.00	89,000	-0.02(-0.09%)
Oct 11, 2004	22.06	22.21	21.92	22.02	78,500	-0.04(-0.18%)
Oct 08, 2004	22.07	22.61	21.95	22.06	278,700	-0.05(-0.23%)
Oct 07, 2004	22.57	22.57	22.11	22.11	198,600	-0.55(-2.43%)
Oct 06, 2004	22.63	22.66	22.26	22.66	253,100	-0.04(-0.18%)
Oct 05, 2004	22.46	22.73	22.26	22.70	124,100	+0.27(+1.20%)
Oct 04, 2004	22.35	22.44	22.04	22.43	124,700	+0.13(+0.58%)
Oct 01, 2004	21.90	22.32	21.90	22.30	126,900	+0.35(+1.59%)
Sep 30, 2004	21.57	21.95	21.49	21.95	174,000	+0.13(+0.60%)
Sep 29, 2004	21.25	21.83	21.23	21.82	157,200	+0.57(+2.68%)
Sep 28, 2004	21.00	21.60	20.60	21.25	739,700	-1.05(-4.71%)
Sep 27, 2004	22.35	22.59	22.12	22.30	85,100	-0.51(-2.24%)
Sep 24, 2004	22.76	22.85	22.62	22.81	37,200	+0.03(+0.13%)
Sep 23, 2004	22.55	22.82	22.50	22.78	47,500	+0.23(+1.02%)
Sep 22, 2004	23.18	23.18	22.53	22.55	122,300	-0.73(-3.14%)
Sep 21, 2004	22.95	23.28	22.74	23.28	73,200	+0.38(+1.66%)
Sep 20, 2004	22.59	22.94	22.45	22.90	86,300	+0.26(+1.15%)
Sep 17, 2004	22.91	22.91	22.27	22.64	136,100	-0.08(-0.35%)
Sep 16, 2004	22.06	22.72	22.06	22.72	73,200	+0.72(+3.27%)
Sep 15, 2004	21.73	22.16	21.68	22.00	32,600	+0.17(+0.78%)
Sep 14, 2004	22.20	22.20	21.63	21.83	39,800	-0.31(-1.40%)
Sep 13, 2004	22.20	22.50	22.07	22.14	53,300	-0.05(-0.23%)
Sep 10, 2004	21.95	22.38	21.75	22.19	62,400	+0.29(+1.32%)
Sep 09, 2004	21.63	22.00	21.53	21.90	90,000	+0.38(+1.77%)
Sep 08, 2004	22.13	22.16	21.52	21.52	115,400	-0.46(-2.09%)
Sep 07, 2004	21.85	22.21	21.77	21.98	63,100	+0.17(+0.78%)
Sep 03, 2004	21.93	22.21	21.62	21.81	36,500	-0.09(-0.41%)
Sep 02, 2004	21.45	21.90	21.37	21.90	59,800	+0.47(+2.19%)
Sep 01, 2004	21.56	22.16	21.26	21.43	113,200	-0.14(-0.65%)
Aug 31, 2004	21.25	21.59	21.13	21.57	49,500	+0.22(+1.03%)
Aug 30, 2004	21.75	21.88	21.22	21.35	55,300	-0.50(-2.29%)
Aug 27, 2004	21.68	22.04	21.67	21.85	36,100	+0.17(+0.78%)
Aug 26, 2004	21.98	22.09	21.29	21.68	95,200	-0.27(-1.23%)
Aug 25, 2004	21.51	22.09	21.15	21.95	89,600	+0.42(+1.95%)
Aug 24, 2004	21.53	22.05	20.90	21.53	200,700	+0.00(+0.00%)
Aug 23, 2004	22.06	22.30	21.50	21.53	97,600	-0.49(-2.23%)
Aug 20, 2004	21.72	22.23	21.70	22.02	71,100	+0.31(+1.43%)
Aug 19, 2004	22.00	22.00	21.53	21.71	65,600	-0.34(-1.54%)
Aug 18, 2004	21.50	22.07	21.25	22.05	75,200	+0.44(+2.04%)
Aug 17, 2004	21.05	21.70	21.05	21.61	96,900	+0.64(+3.05%)
Aug 16, 2004	20.73	21.30	20.73	20.97	114,000	+0.31(+1.50%)
Aug 13, 2004	20.82	21.08	20.54	20.66	88,700	-0.15(-0.72%)
Aug 12, 2004	21.50	21.50	20.80	20.81	87,000	-0.77(-3.57%)
Aug 11, 2004	21.15	21.67	20.70	21.58	103,000	+0.18(+0.84%)
Aug 10, 2004	20.97	21.59	20.97	21.40	113,300	+0.45(+2.15%)
Aug 09, 2004	20.59	21.36	20.50	20.95	186,100	+0.36(+1.75%)
Aug 06, 2004	21.36	21.37	20.59	20.59	90,300	-0.87(-4.05%)
Aug 05, 2004	21.83	21.94	21.35	21.46	80,200	-0.39(-1.78%)
Aug 04, 2004	21.90	22.23	21.53	21.85	124,000	-0.16(-0.73%)
Aug 03, 2004	22.02	22.21	21.59	22.01	93,200	-0.01(-0.05%)

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.