Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.93	22.43	21.89	22.15	659,938	-0.45(-1.99%)
Oct 28, 2004	22.50	22.76	22.08	22.60	530,171	+0.09(+0.41%)
Oct 27, 2004	21.89	22.53	21.75	22.50	425,081	+0.67(+3.06%)
Oct 26, 2004	21.77	22.06	21.63	21.83	584,014	+0.08(+0.35%)
Oct 25, 2004	21.55	21.88	21.30	21.76	551,307	-0.01(-0.04%)
Oct 22, 2004	22.10	22.10	21.61	21.77	962,337	-0.25(-1.15%)
Oct 21, 2004	22.27	22.32	21.78	22.02	471,958	-0.19(-0.88%)
Oct 20, 2004	22.30	22.37	22.08	22.21	471,722	-0.03(-0.11%)
Oct 19, 2004	22.27	22.55	22.23	22.24	371,592	-0.12(-0.53%)
Oct 18, 2004	21.96	22.43	21.88	22.36	577,992	+0.42(+1.93%)
Oct 15, 2004	22.15	22.39	21.93	21.93	563,350	-0.08(-0.38%)
Oct 14, 2004	22.10	22.21	21.88	22.02	318,929	-0.01(-0.04%)
Oct 13, 2004	22.32	22.52	22.02	22.03	283,033	-0.14(-0.61%)
Oct 12, 2004	22.15	22.34	22.10	22.16	375,488	-0.19(-0.83%)
Oct 11, 2004	22.09	22.38	21.97	22.35	370,883	+0.30(+1.38%)
Oct 08, 2004	22.51	22.57	22.04	22.04	416,579	-0.46(-2.03%)
Oct 07, 2004	22.73	22.78	22.50	22.50	422,247	-0.23(-1.01%)
Oct 06, 2004	22.61	22.73	22.47	22.73	482,703	+0.20(+0.90%)
Oct 05, 2004	22.69	22.97	22.43	22.53	869,881	-0.25(-1.08%)
Oct 04, 2004	22.65	23.02	22.61	22.77	421,775	+0.13(+0.56%)
Oct 01, 2004	22.33	22.76	22.33	22.65	791,596	+0.32(+1.44%)
Sep 30, 2004	22.15	22.40	22.06	22.32	1,300,513	+0.26(+1.19%)
Sep 29, 2004	22.22	22.22	21.98	22.06	807,182	-0.08(-0.34%)
Sep 28, 2004	22.42	22.54	22.10	22.14	551,188	-0.33(-1.47%)
Sep 27, 2004	22.42	22.60	22.23	22.47	729,014	-0.09(-0.41%)
Sep 24, 2004	22.06	22.61	22.06	22.56	846,502	+0.42(+1.91%)
Sep 23, 2004	21.85	22.21	21.79	22.14	884,759	+0.30(+1.36%)
Sep 22, 2004	21.89	21.96	21.61	21.84	569,136	-0.26(-1.19%)
Sep 21, 2004	21.59	22.11	21.59	22.10	811,787	+0.42(+1.95%)
Sep 20, 2004	21.66	21.76	21.51	21.68	447,988	+0.02(+0.08%)
Sep 17, 2004	21.73	21.78	21.54	21.66	455,191	+0.00(+0.00%)
Sep 16, 2004	21.54	21.79	21.43	21.66	264,377	+0.14(+0.63%)
Sep 15, 2004	21.67	21.74	21.38	21.53	364,861	-0.14(-0.63%)
Sep 14, 2004	21.38	21.76	21.38	21.66	508,680	+0.34(+1.59%)
Sep 13, 2004	21.09	21.34	20.95	21.32	404,535	+0.18(+0.84%)
Sep 10, 2004	20.93	21.21	20.87	21.15	358,957	+0.14(+0.64%)
Sep 09, 2004	20.81	21.12	20.75	21.01	362,854	+0.18(+0.85%)
Sep 08, 2004	20.83	21.05	20.81	20.83	368,640	-0.11(-0.53%)
Sep 07, 2004	21.05	21.12	20.88	20.94	410,675	-0.03(-0.16%)
Sep 03, 2004	20.96	21.09	20.88	20.98	252,805	+0.11(+0.53%)
Sep 02, 2004	20.60	20.94	20.55	20.87	363,916	+0.27(+1.32%)
Sep 01, 2004	20.55	20.67	20.37	20.60	688,986	-0.07(-0.33%)
Aug 31, 2004	20.38	20.66	20.37	20.66	518,481	+0.26(+1.29%)
Aug 30, 2004	20.41	20.61	20.26	20.40	267,919	-0.15(-0.74%)
Aug 27, 2004	20.11	20.61	20.11	20.55	511,042	+0.03(+0.12%)
Aug 26, 2004	20.54	20.71	20.46	20.53	740,232	-0.25(-1.18%)
Aug 25, 2004	20.63	20.86	20.44	20.77	845,557	-0.53(-2.50%)
Aug 24, 2004	21.27	21.38	21.15	21.31	346,087	+0.19(+0.88%)
Aug 23, 2004	21.23	21.34	21.05	21.12	413,155	-0.14(-0.64%)
Aug 20, 2004	21.03	21.32	21.01	21.26	581,180	+0.24(+1.13%)
Aug 19, 2004	20.84	21.07	20.77	21.02	340,301	+0.09(+0.45%)
Aug 18, 2004	20.70	20.95	20.58	20.93	342,308	+0.23(+1.10%)
Aug 17, 2004	20.49	20.83	20.39	20.70	458,733	+0.10(+0.49%)
Aug 16, 2004	20.05	20.60	20.05	20.60	425,789	+0.64(+3.18%)
Aug 13, 2004	20.16	20.18	19.86	19.96	526,864	-0.19(-0.97%)
Aug 12, 2004	20.28	20.36	20.13	20.16	300,508	-0.25(-1.20%)
Aug 11, 2004	20.26	20.46	19.94	20.40	428,623	+0.13(+0.63%)
Aug 10, 2004	20.24	20.27	20.11	20.27	623,334	+0.14(+0.67%)
Aug 09, 2004	20.12	20.36	20.11	20.14	1,355,419	+0.06(+0.30%)
Aug 06, 2004	20.28	20.39	20.05	20.08	471,958	-0.25(-1.25%)
Aug 05, 2004	20.66	20.72	20.31	20.33	460,032	-0.34(-1.64%)
Aug 04, 2004	20.18	20.73	20.10	20.67	702,210	+0.51(+2.52%)
Aug 03, 2004	20.37	20.41	20.14	20.16	802,223	-0.29(-1.41%)

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.