Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.36	19.51	19.24	19.39	797,146	+0.01(+0.05%)
Oct 28, 2004	19.55	19.66	19.32	19.38	1,640,592	-0.22(-1.12%)
Oct 27, 2004	18.95	19.62	18.95	19.60	2,438,167	+0.68(+3.60%)
Oct 26, 2004	18.94	19.08	18.87	18.92	1,440,394	+0.02(+0.12%)
Oct 25, 2004	19.18	19.18	18.85	18.89	1,315,646	-0.32(-1.65%)
Oct 22, 2004	18.61	19.42	18.61	19.21	4,393,631	+0.61(+3.29%)
Oct 21, 2004	19.08	19.08	18.45	18.60	1,588,720	-0.48(-2.49%)
Oct 20, 2004	19.24	19.31	18.94	19.08	2,280,838	-0.15(-0.78%)
Oct 19, 2004	19.83	19.83	18.99	19.23	2,191,886	-0.60(-3.04%)
Oct 18, 2004	19.81	19.89	19.73	19.83	572,299	+0.02(+0.09%)
Oct 15, 2004	19.66	19.96	19.43	19.81	1,337,937	+0.21(+1.10%)
Oct 14, 2004	19.92	20.01	19.56	19.59	1,269,347	-0.26(-1.29%)
Oct 13, 2004	19.87	20.20	19.80	19.85	1,056,289	-0.50(-2.45%)
Oct 12, 2004	20.46	20.53	20.22	20.35	522,786	-0.15(-0.73%)
Oct 11, 2004	20.61	20.74	20.43	20.50	279,290	-0.11(-0.54%)
Oct 08, 2004	20.64	20.85	20.49	20.61	405,325	-0.03(-0.16%)
Oct 07, 2004	20.54	20.79	20.44	20.64	730,700	+0.12(+0.59%)
Oct 06, 2004	20.22	20.53	20.17	20.52	905,176	+0.30(+1.50%)
Oct 05, 2004	20.05	20.29	19.94	20.22	1,279,421	+0.17(+0.86%)
Oct 04, 2004	20.34	20.36	20.01	20.05	769,710	-0.26(-1.26%)
Oct 01, 2004	20.41	20.43	20.23	20.30	1,045,786	+0.01(+0.05%)
Sep 30, 2004	20.07	20.39	20.07	20.29	1,016,849	+0.22(+1.12%)
Sep 29, 2004	20.08	20.25	19.97	20.07	1,119,306	-0.01(-0.05%)
Sep 28, 2004	19.69	20.14	19.62	20.08	776,141	+0.47(+2.38%)
Sep 27, 2004	20.02	20.02	19.57	19.61	960,691	-0.41(-2.05%)
Sep 24, 2004	20.08	20.15	20.00	20.02	765,209	+0.00(+0.02%)
Sep 23, 2004	19.96	20.09	19.94	20.02	609,381	+0.06(+0.30%)
Sep 22, 2004	20.03	20.15	19.86	19.96	862,093	-0.11(-0.53%)
Sep 21, 2004	20.17	20.24	19.98	20.07	515,069	-0.06(-0.30%)
Sep 20, 2004	20.29	20.41	20.04	20.13	592,447	-0.16(-0.78%)
Sep 17, 2004	20.29	20.36	20.06	20.29	638,532	-0.03(-0.14%)
Sep 16, 2004	20.35	20.42	20.27	20.31	594,591	-0.04(-0.18%)
Sep 15, 2004	20.27	20.56	20.21	20.35	1,185,538	-0.02(-0.11%)
Sep 14, 2004	20.92	20.92	20.24	20.37	1,956,750	-0.61(-2.91%)
Sep 13, 2004	20.99	21.19	20.84	20.98	560,725	+0.05(+0.22%)
Sep 10, 2004	20.95	20.98	20.80	20.94	546,149	+0.01(+0.04%)
Sep 09, 2004	20.88	21.09	20.88	20.93	964,335	+0.06(+0.29%)
Sep 08, 2004	21.30	21.31	20.83	20.87	734,772	-0.44(-2.06%)
Sep 07, 2004	21.27	21.50	21.25	21.31	547,649	+0.14(+0.66%)
Sep 03, 2004	21.09	21.30	20.92	21.17	325,160	+0.08(+0.38%)
Sep 02, 2004	21.07	21.11	20.91	21.09	349,381	+0.03(+0.13%)
Sep 01, 2004	20.96	21.16	20.95	21.06	708,193	+0.04(+0.20%)
Aug 31, 2004	20.69	21.05	20.69	21.02	758,350	+0.42(+2.04%)
Aug 30, 2004	20.67	20.76	20.58	20.60	405,325	-0.17(-0.81%)
Aug 27, 2004	20.88	20.90	20.75	20.77	435,333	-0.13(-0.63%)
Aug 26, 2004	20.55	21.05	20.55	20.90	1,166,247	+0.39(+1.89%)
Aug 25, 2004	20.48	20.57	20.36	20.51	458,697	+0.07(+0.32%)
Aug 24, 2004	20.85	20.94	20.44	20.44	713,123	-0.22(-1.06%)
Aug 23, 2004	20.22	20.73	20.19	20.66	1,353,370	+0.56(+2.81%)
Aug 20, 2004	20.15	20.36	20.08	20.10	503,495	-0.02(-0.09%)
Aug 19, 2004	20.25	20.34	19.98	20.12	1,677,673	-0.42(-2.07%)
Aug 18, 2004	20.34	20.59	20.21	20.54	727,056	+0.13(+0.62%)
Aug 17, 2004	20.40	20.57	20.35	20.42	556,438	+0.02(+0.09%)
Aug 16, 2004	20.06	20.54	20.06	20.40	1,024,780	+0.45(+2.25%)
Aug 13, 2004	20.10	20.25	19.90	19.95	993,915	-0.14(-0.72%)
Aug 12, 2004	20.64	20.64	20.04	20.09	1,136,454	-0.56(-2.73%)
Aug 11, 2004	20.39	20.76	20.25	20.66	591,804	+0.12(+0.59%)
Aug 10, 2004	20.41	20.57	20.29	20.54	577,872	+0.17(+0.85%)
Aug 09, 2004	20.34	20.46	20.16	20.36	747,847	+0.05(+0.25%)
Aug 06, 2004	20.75	20.75	20.27	20.31	635,745	-0.55(-2.64%)
Aug 05, 2004	21.06	21.27	20.85	20.86	380,032	-0.25(-1.19%)
Aug 04, 2004	21.09	21.20	20.94	21.12	423,330	-0.04(-0.20%)
Aug 03, 2004	21.40	21.62	21.11	21.16	592,447	-0.24(-1.13%)

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.