Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	18.99	19.00	18.42	18.76	518,500	-0.33(-1.73%)
Oct 28, 2004	18.30	19.60	17.51	19.09	1,585,600	-1.10(-5.45%)
Oct 27, 2004	20.00	20.28	19.90	20.19	643,500	+0.19(+0.95%)
Oct 26, 2004	20.08	20.13	19.82	20.00	274,400	-0.13(-0.65%)
Oct 25, 2004	20.05	20.23	19.65	20.13	278,800	-0.05(-0.25%)
Oct 22, 2004	20.17	20.43	20.07	20.18	242,200	+0.01(+0.05%)
Oct 21, 2004	19.85	20.19	19.62	20.17	285,100	+0.32(+1.61%)
Oct 20, 2004	19.71	19.88	19.52	19.85	252,100	+0.08(+0.40%)
Oct 19, 2004	19.80	19.98	19.67	19.77	239,100	+0.10(+0.51%)
Oct 18, 2004	19.41	19.82	19.24	19.67	195,300	+0.30(+1.55%)
Oct 15, 2004	19.24	19.59	19.10	19.37	190,800	+0.14(+0.73%)
Oct 14, 2004	19.17	19.28	19.02	19.23	181,400	-0.02(-0.10%)
Oct 13, 2004	19.35	19.69	19.19	19.25	137,000	-0.15(-0.77%)
Oct 12, 2004	19.18	19.46	19.01	19.40	215,700	-0.04(-0.21%)
Oct 11, 2004	19.18	19.65	19.12	19.44	192,800	+0.34(+1.78%)
Oct 08, 2004	19.05	19.38	19.05	19.10	201,000	-0.01(-0.05%)
Oct 07, 2004	19.20	19.33	19.06	19.11	349,400	-0.17(-0.88%)
Oct 06, 2004	19.37	19.50	19.18	19.28	242,200	-0.07(-0.36%)
Oct 05, 2004	19.25	19.49	19.25	19.35	230,300	+0.09(+0.47%)
Oct 04, 2004	19.14	19.47	19.14	19.26	384,200	+0.12(+0.63%)
Oct 01, 2004	18.75	19.44	18.75	19.14	393,400	+0.24(+1.27%)
Sep 30, 2004	18.70	19.00	18.69	18.90	295,500	+0.30(+1.61%)
Sep 29, 2004	18.35	18.63	18.35	18.60	303,900	+0.10(+0.54%)
Sep 28, 2004	18.42	18.64	18.14	18.50	259,000	+0.08(+0.43%)
Sep 27, 2004	18.91	18.91	18.41	18.42	221,400	-0.57(-3.00%)
Sep 24, 2004	19.03	19.38	18.88	18.99	450,000	+0.16(+0.85%)
Sep 23, 2004	18.50	18.97	18.45	18.83	209,900	+0.17(+0.91%)
Sep 22, 2004	18.90	18.90	18.53	18.66	255,000	-0.46(-2.41%)
Sep 21, 2004	18.98	19.14	18.64	19.12	424,100	+0.18(+0.95%)
Sep 20, 2004	19.34	19.50	18.91	18.94	317,200	-0.40(-2.07%)
Sep 17, 2004	19.65	19.65	19.17	19.34	262,800	-0.18(-0.92%)
Sep 16, 2004	19.21	19.55	19.10	19.52	312,100	+0.39(+2.04%)
Sep 15, 2004	19.00	19.15	18.94	19.13	402,400	+0.18(+0.95%)
Sep 14, 2004	18.25	18.95	18.01	18.95	458,200	+0.70(+3.84%)
Sep 13, 2004	18.05	18.35	18.01	18.25	138,300	+0.22(+1.22%)
Sep 10, 2004	17.90	18.14	17.79	18.03	205,800	+0.07(+0.39%)
Sep 09, 2004	17.93	18.00	17.69	17.96	353,600	-0.04(-0.22%)
Sep 08, 2004	18.20	18.30	17.86	18.00	375,000	-0.25(-1.37%)
Sep 07, 2004	18.34	18.50	18.16	18.25	268,000	-0.09(-0.49%)
Sep 03, 2004	18.31	18.44	18.08	18.34	176,100	+0.03(+0.16%)
Sep 02, 2004	18.24	18.34	17.91	18.31	383,300	+0.06(+0.33%)
Sep 01, 2004	17.90	18.25	17.90	18.25	408,800	+0.37(+2.07%)
Aug 31, 2004	17.70	18.04	17.70	17.88	550,300	+0.19(+1.07%)
Aug 30, 2004	17.70	17.74	17.51	17.69	192,700	-0.06(-0.34%)
Aug 27, 2004	17.66	17.80	17.58	17.75	179,000	-0.03(-0.17%)
Aug 26, 2004	17.80	17.88	17.51	17.78	180,900	-0.08(-0.45%)
Aug 25, 2004	17.75	18.06	17.68	17.86	236,400	+0.02(+0.11%)
Aug 24, 2004	17.28	17.92	17.21	17.84	461,100	+0.72(+4.21%)
Aug 23, 2004	17.15	17.49	16.79	17.12	404,700	-0.18(-1.04%)
Aug 20, 2004	16.73	17.50	16.42	17.30	459,100	+0.57(+3.41%)
Aug 19, 2004	16.63	16.86	16.55	16.73	238,700	+0.00(+0.00%)
Aug 18, 2004	16.35	16.86	16.16	16.73	308,600	+0.28(+1.70%)
Aug 17, 2004	16.39	16.57	16.26	16.45	295,400	+0.06(+0.37%)
Aug 16, 2004	15.95	16.55	15.80	16.39	274,200	+0.44(+2.76%)
Aug 13, 2004	15.92	16.08	15.82	15.95	194,700	+0.19(+1.21%)
Aug 12, 2004	16.03	16.09	15.76	15.76	241,200	-0.28(-1.75%)
Aug 11, 2004	15.70	16.15	15.60	16.04	453,800	-0.10(-0.62%)
Aug 10, 2004	15.98	16.25	15.96	16.14	330,800	+0.22(+1.38%)
Aug 09, 2004	16.29	16.55	15.91	15.92	583,700	-0.57(-3.46%)
Aug 06, 2004	16.55	16.57	16.22	16.49	508,600	-0.08(-0.48%)
Aug 05, 2004	16.90	16.94	16.55	16.57	329,900	-0.35(-2.07%)
Aug 04, 2004	17.00	17.04	16.81	16.92	527,800	-0.09(-0.53%)
Aug 03, 2004	16.85	17.05	16.63	17.01	1,031,100	+0.20(+1.19%)

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.