Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.98	21.07	20.92	21.00	214,533	+0.07(+0.32%)
Oct 28, 2004	20.88	21.06	20.79	20.94	207,653	+0.01(+0.05%)
Oct 27, 2004	20.22	21.02	20.22	20.93	182,887	+0.65(+3.22%)
Oct 26, 2004	19.92	20.38	19.84	20.28	159,815	+0.43(+2.14%)
Oct 25, 2004	19.75	19.97	19.37	19.85	507,809	-0.14(-0.71%)
Oct 22, 2004	20.27	20.27	19.94	19.99	724,883	-0.32(-1.58%)
Oct 21, 2004	19.84	20.40	19.77	20.31	124,253	+0.47(+2.38%)
Oct 20, 2004	19.95	20.17	19.79	19.84	449,599	-0.10(-0.52%)
Oct 19, 2004	19.89	20.30	19.78	19.95	135,684	+0.07(+0.33%)
Oct 18, 2004	19.76	20.08	19.52	19.88	126,793	+0.22(+1.11%)
Oct 15, 2004	19.57	20.13	19.57	19.66	180,665	+0.12(+0.63%)
Oct 14, 2004	19.89	19.91	19.41	19.54	230,303	-0.44(-2.22%)
Oct 13, 2004	20.41	20.41	19.90	19.98	301,320	-0.39(-1.90%)
Oct 12, 2004	21.26	21.26	20.11	20.37	609,308	-1.10(-5.11%)
Oct 11, 2004	21.12	21.50	20.80	21.47	599,888	+0.30(+1.43%)
Oct 08, 2004	21.21	21.45	21.09	21.16	107,107	+0.00(+0.00%)
Oct 07, 2004	21.73	21.73	21.07	21.16	137,906	-0.55(-2.52%)
Oct 06, 2004	21.71	21.80	21.53	21.71	141,928	+0.03(+0.13%)
Oct 05, 2004	21.70	21.87	21.56	21.68	339,316	-0.08(-0.35%)
Oct 04, 2004	21.50	21.77	21.31	21.76	133,884	+0.53(+2.49%)
Oct 01, 2004	20.60	21.33	20.60	21.23	137,377	+0.63(+3.07%)
Sep 30, 2004	20.13	20.70	20.08	20.60	118,750	+0.47(+2.35%)
Sep 29, 2004	20.08	20.28	20.03	20.13	221,306	-0.04(-0.19%)
Sep 28, 2004	19.65	20.16	19.65	20.16	82,024	+0.60(+3.09%)
Sep 27, 2004	20.08	20.08	19.51	19.56	174,209	-0.56(-2.77%)
Sep 24, 2004	20.55	20.64	20.03	20.12	61,703	-0.34(-1.66%)
Sep 23, 2004	20.60	20.62	20.40	20.46	55,670	-0.04(-0.18%)
Sep 22, 2004	21.01	21.01	20.49	20.49	391,599	-0.61(-2.91%)
Sep 21, 2004	20.62	21.12	20.52	21.11	86,998	+0.27(+1.32%)
Sep 20, 2004	21.16	21.31	20.83	20.83	832,520	-0.43(-2.00%)
Sep 17, 2004	20.95	21.26	20.81	21.26	283,221	+0.44(+2.13%)
Sep 16, 2004	20.13	20.90	20.08	20.81	189,449	+0.69(+3.43%)
Sep 15, 2004	19.87	20.13	19.84	20.13	222,365	+0.21(+1.04%)
Sep 14, 2004	19.88	19.92	19.58	19.92	102,345	-0.06(-0.28%)
Sep 13, 2004	19.41	19.98	19.41	19.97	300,473	+0.47(+2.42%)
Sep 10, 2004	19.61	19.61	19.34	19.50	267,346	-0.01(-0.05%)
Sep 09, 2004	19.24	19.61	19.24	19.51	233,054	+0.25(+1.28%)
Sep 08, 2004	19.23	19.55	19.13	19.27	201,938	+0.09(+0.44%)
Sep 07, 2004	19.15	19.54	19.14	19.18	75,144	-0.02(-0.10%)
Sep 03, 2004	19.37	19.48	18.91	19.20	43,499	-0.20(-1.02%)
Sep 02, 2004	19.26	19.56	19.23	19.40	86,681	+0.05(+0.24%)
Sep 01, 2004	18.93	19.39	18.93	19.35	232,313	+0.43(+2.25%)
Aug 31, 2004	19.18	19.23	18.61	18.93	134,943	-0.26(-1.33%)
Aug 30, 2004	19.09	19.26	18.96	19.18	143,198	+0.06(+0.30%)
Aug 27, 2004	18.91	19.19	18.90	19.12	222,153	+0.20(+1.05%)
Aug 26, 2004	18.80	18.99	18.80	18.93	76,626	+0.06(+0.30%)
Aug 25, 2004	18.90	18.99	18.76	18.87	171,880	-0.03(-0.15%)
Aug 24, 2004	18.64	19.02	18.64	18.90	282,798	+0.20(+1.06%)
Aug 23, 2004	18.79	18.98	18.67	18.70	196,646	-0.19(-1.00%)
Aug 20, 2004	18.39	18.90	18.35	18.89	128,592	+0.56(+3.04%)
Aug 19, 2004	18.44	18.58	18.22	18.33	203,843	-0.23(-1.22%)
Aug 18, 2004	17.93	18.59	17.86	18.56	105,943	+0.58(+3.21%)
Aug 17, 2004	18.06	18.19	17.88	17.98	70,699	-0.08(-0.42%)
Aug 16, 2004	18.06	18.42	17.95	18.06	83,929	+0.00(+0.00%)
Aug 13, 2004	18.03	18.30	17.96	18.06	70,699	+0.12(+0.68%)
Aug 12, 2004	18.33	18.33	17.88	17.93	87,104	-0.42(-2.27%)
Aug 11, 2004	18.76	18.76	17.72	18.35	120,443	-0.50(-2.66%)
Aug 10, 2004	18.17	18.87	18.17	18.85	108,166	+0.74(+4.07%)
Aug 09, 2004	18.19	18.23	17.90	18.11	148,490	-0.10(-0.57%)
Aug 06, 2004	18.52	18.61	18.05	18.22	212,204	-0.31(-1.68%)
Aug 05, 2004	18.80	18.80	18.40	18.53	103,086	-0.36(-1.90%)
Aug 04, 2004	18.42	19.04	18.37	18.89	270,203	+0.43(+2.30%)
Aug 03, 2004	18.52	18.65	18.39	18.46	145,421	-0.13(-0.71%)

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.