Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.21	19.90	19.12	19.40	186,471	+0.05(+0.27%)
Oct 28, 2004	19.96	20.03	19.30	19.34	251,911	-0.76(-3.78%)
Oct 27, 2004	20.18	20.53	20.09	20.10	218,512	+0.01(+0.04%)
Oct 26, 2004	20.24	20.30	19.99	20.09	203,906	-0.13(-0.65%)
Oct 25, 2004	19.56	20.27	19.55	20.23	169,941	+0.70(+3.57%)
Oct 22, 2004	20.10	20.31	19.39	19.53	140,391	-0.66(-3.28%)
Oct 21, 2004	20.05	20.25	19.74	20.19	104,840	+0.23(+1.15%)
Oct 20, 2004	19.51	20.09	19.38	19.96	116,615	+0.36(+1.85%)
Oct 19, 2004	20.06	20.21	19.57	19.60	66,119	-0.46(-2.29%)
Oct 18, 2004	20.05	20.17	19.74	20.06	83,781	-0.08(-0.39%)
Oct 15, 2004	19.79	20.18	19.79	20.14	186,244	+0.32(+1.60%)
Oct 14, 2004	19.87	20.04	19.73	19.82	221,455	-0.10(-0.49%)
Oct 13, 2004	20.30	20.32	19.72	19.92	125,785	-0.31(-1.53%)
Oct 12, 2004	20.62	20.64	20.02	20.23	173,564	-0.43(-2.09%)
Oct 11, 2004	20.76	20.81	20.51	20.66	106,199	-0.17(-0.81%)
Oct 08, 2004	20.71	20.98	20.67	20.83	176,960	-0.02(-0.08%)
Oct 07, 2004	21.41	21.41	20.83	20.84	183,980	-0.52(-2.44%)
Oct 06, 2004	20.83	21.37	20.83	21.37	98,160	+0.39(+1.85%)
Oct 05, 2004	21.00	21.13	20.86	20.98	245,005	-0.04(-0.21%)
Oct 04, 2004	21.06	21.34	20.13	21.02	188,395	-0.06(-0.29%)
Oct 01, 2004	21.36	21.36	20.99	21.08	262,327	-0.24(-1.12%)
Sep 30, 2004	21.18	21.32	21.09	21.32	101,104	+0.14(+0.67%)
Sep 29, 2004	20.67	21.27	20.61	21.18	79,366	+0.42(+2.04%)
Sep 28, 2004	20.40	20.84	20.31	20.76	135,975	+0.13(+0.64%)
Sep 27, 2004	20.73	20.83	20.50	20.62	107,444	-0.11(-0.51%)
Sep 24, 2004	20.76	20.93	20.57	20.73	38,607	-0.03(-0.13%)
Sep 23, 2004	20.27	20.76	20.23	20.76	101,557	+0.50(+2.49%)
Sep 22, 2004	20.76	20.76	20.00	20.25	82,536	-0.59(-2.84%)
Sep 21, 2004	20.40	20.84	20.10	20.84	80,045	+0.45(+2.21%)
Sep 20, 2004	20.49	20.64	20.29	20.39	78,007	-0.21(-1.03%)
Sep 17, 2004	20.91	20.91	20.45	20.61	118,766	-0.08(-0.38%)
Sep 16, 2004	20.58	20.83	20.58	20.69	101,104	-0.43(-2.05%)
Sep 15, 2004	20.40	21.28	20.37	21.12	284,744	+0.63(+3.06%)
Sep 14, 2004	20.63	20.65	20.23	20.49	61,138	-0.10(-0.47%)
Sep 13, 2004	20.05	20.75	20.03	20.59	143,108	+0.56(+2.78%)
Sep 10, 2004	20.19	20.23	19.98	20.03	115,143	-0.15(-0.74%)
Sep 09, 2004	19.83	20.62	19.83	20.18	116,388	+0.39(+1.96%)
Sep 08, 2004	19.94	20.31	19.70	19.79	62,609	-0.15(-0.75%)
Sep 07, 2004	19.78	19.97	19.63	19.94	150,354	+0.16(+0.80%)
Sep 03, 2004	19.48	19.84	19.48	19.78	112,992	+0.32(+1.63%)
Sep 02, 2004	19.10	19.48	19.10	19.47	131,899	+0.44(+2.32%)
Sep 01, 2004	18.46	19.03	18.33	19.03	95,896	+0.51(+2.77%)
Aug 31, 2004	18.37	18.51	18.34	18.51	206,058	+0.14(+0.77%)
Aug 30, 2004	18.37	18.40	18.21	18.37	97,254	+0.00(+0.00%)
Aug 27, 2004	18.37	18.45	18.35	18.37	81,630	+0.00(+0.00%)
Aug 26, 2004	18.44	18.45	18.19	18.37	119,106	-0.07(-0.38%)
Aug 25, 2004	18.35	18.61	18.16	18.44	197,793	+0.12(+0.68%)
Aug 24, 2004	18.15	18.35	18.11	18.32	126,352	+0.16(+0.88%)
Aug 23, 2004	18.37	18.43	17.86	18.16	150,127	-0.16(-0.87%)
Aug 20, 2004	18.42	18.45	18.26	18.32	150,127	+0.03(+0.14%)
Aug 19, 2004	18.75	18.81	18.22	18.29	127,371	-0.46(-2.45%)
Aug 18, 2004	17.53	18.83	17.52	18.75	222,927	+1.18(+6.74%)
Aug 17, 2004	17.22	17.71	17.22	17.57	262,780	+0.14(+0.81%)
Aug 16, 2004	16.88	17.43	16.88	17.43	188,622	+0.55(+3.24%)
Aug 13, 2004	16.70	17.02	16.70	16.88	176,960	+0.18(+1.06%)
Aug 12, 2004	16.79	16.79	16.53	16.70	115,822	-0.14(-0.84%)
Aug 11, 2004	16.83	16.85	16.24	16.84	223,946	+0.02(+0.11%)
Aug 10, 2004	15.39	17.10	15.32	16.83	348,713	+0.55(+3.36%)
Aug 09, 2004	16.87	16.87	16.18	16.28	288,934	-0.68(-4.01%)
Aug 06, 2004	17.31	17.31	16.57	16.96	215,002	-0.48(-2.74%)
Aug 05, 2004	18.52	18.55	17.43	17.44	223,154	-1.09(-5.87%)
Aug 04, 2004	18.21	18.59	17.03	18.52	703,088	-0.40(-2.10%)
Aug 03, 2004	21.67	21.67	17.89	18.92	1,153,924	-3.20(-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.