Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.38	19.53	19.26	19.41	796,206	+0.01(+0.05%)
Oct 28, 2004	19.57	19.68	19.34	19.40	1,638,657	-0.22(-1.12%)
Oct 27, 2004	18.97	19.64	18.97	19.62	2,435,292	+0.68(+3.60%)
Oct 26, 2004	18.96	19.10	18.89	18.94	1,438,695	+0.02(+0.12%)
Oct 25, 2004	19.21	19.21	18.88	18.92	1,314,094	-0.32(-1.65%)
Oct 22, 2004	18.63	19.44	18.63	19.23	4,388,449	+0.61(+3.29%)
Oct 21, 2004	19.10	19.10	18.47	18.62	1,586,846	-0.48(-2.49%)
Oct 20, 2004	19.27	19.33	18.96	19.10	2,278,148	-0.15(-0.78%)
Oct 19, 2004	19.86	19.86	19.01	19.25	2,189,300	-0.60(-3.04%)
Oct 18, 2004	19.83	19.92	19.75	19.85	571,624	+0.02(+0.09%)
Oct 15, 2004	19.69	19.99	19.45	19.83	1,336,359	+0.21(+1.09%)
Oct 14, 2004	19.94	20.03	19.58	19.62	1,267,850	-0.26(-1.29%)
Oct 13, 2004	19.90	20.23	19.83	19.87	1,055,043	-0.50(-2.45%)
Oct 12, 2004	20.48	20.55	20.24	20.37	522,169	-0.15(-0.73%)
Oct 11, 2004	20.64	20.77	20.46	20.52	278,961	-0.11(-0.54%)
Oct 08, 2004	20.67	20.88	20.51	20.64	404,847	-0.03(-0.16%)
Oct 07, 2004	20.57	20.81	20.46	20.67	729,838	+0.12(+0.59%)
Oct 06, 2004	20.24	20.55	20.20	20.55	904,108	+0.30(+1.50%)
Oct 05, 2004	20.07	20.31	19.96	20.24	1,277,912	+0.17(+0.86%)
Oct 04, 2004	20.37	20.38	20.03	20.07	768,802	-0.26(-1.26%)
Oct 01, 2004	20.44	20.46	20.25	20.33	1,044,552	+0.01(+0.05%)
Sep 30, 2004	20.09	20.41	20.09	20.32	1,015,650	+0.22(+1.12%)
Sep 29, 2004	20.10	20.28	19.99	20.09	1,117,986	-0.01(-0.05%)
Sep 28, 2004	19.71	20.16	19.64	20.10	775,225	+0.47(+2.38%)
Sep 27, 2004	20.05	20.05	19.59	19.64	959,558	-0.41(-2.05%)
Sep 24, 2004	20.11	20.17	20.02	20.05	764,307	+0.00(+0.02%)
Sep 23, 2004	19.98	20.11	19.96	20.04	608,662	+0.06(+0.30%)
Sep 22, 2004	20.06	20.18	19.88	19.98	861,076	-0.11(-0.53%)
Sep 21, 2004	20.20	20.27	20.00	20.09	514,462	-0.06(-0.30%)
Sep 20, 2004	20.31	20.44	20.07	20.15	591,749	-0.16(-0.78%)
Sep 17, 2004	20.32	20.39	20.08	20.31	637,778	-0.03(-0.14%)
Sep 16, 2004	20.37	20.44	20.29	20.34	593,890	-0.04(-0.18%)
Sep 15, 2004	20.30	20.58	20.23	20.37	1,184,140	-0.02(-0.11%)
Sep 14, 2004	20.95	20.95	20.26	20.40	1,954,442	-0.61(-2.91%)
Sep 13, 2004	21.02	21.21	20.86	21.01	560,063	+0.05(+0.22%)
Sep 10, 2004	20.97	21.00	20.82	20.96	545,505	+0.01(+0.04%)
Sep 09, 2004	20.90	21.11	20.90	20.95	963,198	+0.06(+0.29%)
Sep 08, 2004	21.32	21.34	20.86	20.89	733,906	-0.44(-2.06%)
Sep 07, 2004	21.30	21.52	21.28	21.33	547,004	+0.14(+0.66%)
Sep 03, 2004	21.11	21.32	20.95	21.19	324,776	+0.08(+0.38%)
Sep 02, 2004	21.09	21.14	20.94	21.11	348,969	+0.03(+0.13%)
Sep 01, 2004	20.98	21.19	20.97	21.08	707,358	+0.04(+0.20%)
Aug 31, 2004	20.72	21.07	20.72	21.04	757,456	+0.42(+2.04%)
Aug 30, 2004	20.69	20.78	20.60	20.62	404,847	-0.17(-0.81%)
Aug 27, 2004	20.90	20.93	20.77	20.79	434,820	-0.13(-0.63%)
Aug 26, 2004	20.57	21.08	20.57	20.92	1,164,872	+0.39(+1.89%)
Aug 25, 2004	20.51	20.59	20.39	20.53	458,156	+0.07(+0.32%)
Aug 24, 2004	20.88	20.96	20.47	20.47	712,282	-0.22(-1.06%)
Aug 23, 2004	20.24	20.76	20.22	20.69	1,351,774	+0.57(+2.81%)
Aug 20, 2004	20.17	20.38	20.11	20.12	502,901	-0.02(-0.09%)
Aug 19, 2004	20.27	20.36	20.01	20.14	1,675,694	-0.43(-2.07%)
Aug 18, 2004	20.37	20.62	20.23	20.57	726,198	+0.13(+0.62%)
Aug 17, 2004	20.43	20.59	20.37	20.44	555,781	+0.02(+0.09%)
Aug 16, 2004	20.08	20.57	20.08	20.42	1,023,571	+0.45(+2.25%)
Aug 13, 2004	20.12	20.27	19.93	19.97	992,742	-0.14(-0.72%)
Aug 12, 2004	20.66	20.66	20.06	20.12	1,135,113	-0.57(-2.73%)
Aug 11, 2004	20.41	20.78	20.27	20.68	591,106	+0.12(+0.59%)
Aug 10, 2004	20.44	20.59	20.32	20.56	577,190	+0.17(+0.85%)
Aug 09, 2004	20.37	20.48	20.18	20.39	746,965	+0.05(+0.25%)
Aug 06, 2004	20.77	20.77	20.30	20.34	634,995	-0.55(-2.64%)
Aug 05, 2004	21.09	21.30	20.88	20.89	379,584	-0.25(-1.19%)
Aug 04, 2004	21.11	21.22	20.96	21.14	422,830	-0.04(-0.20%)
Aug 03, 2004	21.43	21.65	21.13	21.18	591,749	-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.