Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.27	19.35	19.06	19.35	408,826	+0.01(+0.07%)
Oct 28, 2004	18.98	19.46	18.95	19.34	693,215	+0.25(+1.30%)
Oct 27, 2004	19.12	19.34	18.89	19.09	936,313	-0.09(-0.44%)
Oct 26, 2004	18.67	19.23	18.13	19.17	1,559,347	+0.47(+2.50%)
Oct 25, 2004	18.58	18.92	17.89	18.70	2,498,338	-0.41(-2.15%)
Oct 22, 2004	19.83	20.45	19.09	19.12	1,614,027	-0.76(-3.82%)
Oct 21, 2004	19.77	20.13	19.68	19.88	476,330	+0.11(+0.54%)
Oct 20, 2004	19.93	20.02	19.65	19.77	542,847	-0.09(-0.43%)
Oct 19, 2004	20.22	20.30	19.83	19.85	298,340	-0.35(-1.76%)
Oct 18, 2004	20.20	20.22	19.98	20.21	185,599	+0.05(+0.25%)
Oct 15, 2004	20.01	20.27	19.98	20.16	318,493	+0.15(+0.74%)
Oct 14, 2004	20.44	20.44	19.91	20.01	581,461	-0.43(-2.12%)
Oct 13, 2004	20.56	20.65	20.40	20.44	532,559	-0.09(-0.45%)
Oct 12, 2004	20.44	20.61	20.34	20.54	301,300	-0.09(-0.41%)
Oct 11, 2004	20.65	20.78	20.58	20.62	395,438	+0.01(+0.03%)
Oct 08, 2004	20.85	20.85	20.53	20.61	461,110	-0.20(-0.95%)
Oct 07, 2004	21.43	21.43	20.81	20.81	767,342	-0.61(-2.85%)
Oct 06, 2004	21.78	21.78	21.28	21.42	521,990	-0.35(-1.63%)
Oct 05, 2004	21.82	21.91	21.72	21.78	564,268	-0.16(-0.71%)
Oct 04, 2004	21.44	21.96	21.44	21.93	575,401	+0.56(+2.62%)
Oct 01, 2004	21.29	21.51	21.27	21.37	620,075	+0.12(+0.57%)
Sep 30, 2004	20.81	21.29	20.81	21.25	518,608	+0.40(+1.94%)
Sep 29, 2004	20.88	20.93	20.69	20.85	419,396	-0.19(-0.91%)
Sep 28, 2004	20.65	21.05	20.65	21.04	385,573	+0.31(+1.47%)
Sep 27, 2004	20.84	20.84	20.61	20.73	517,198	-0.21(-1.02%)
Sep 24, 2004	20.88	21.00	20.77	20.95	446,031	+0.12(+0.58%)
Sep 23, 2004	21.20	21.23	20.51	20.83	1,259,738	-0.31(-1.44%)
Sep 22, 2004	21.34	21.39	21.07	21.13	620,356	-0.27(-1.26%)
Sep 21, 2004	21.32	21.49	21.28	21.40	573,428	+0.09(+0.40%)
Sep 20, 2004	22.00	22.00	21.06	21.32	1,502,695	-1.09(-4.85%)
Sep 17, 2004	22.42	22.57	22.20	22.40	222,240	+0.13(+0.61%)
Sep 16, 2004	22.00	22.33	22.00	22.27	350,060	+0.37(+1.69%)
Sep 15, 2004	21.96	22.08	21.85	21.90	296,508	-0.06(-0.29%)
Sep 14, 2004	22.00	22.10	21.78	21.96	210,120	-0.04(-0.16%)
Sep 13, 2004	21.83	22.10	21.83	22.00	199,551	+0.26(+1.21%)
Sep 10, 2004	21.86	21.86	21.49	21.73	444,340	-0.08(-0.36%)
Sep 09, 2004	22.20	22.36	21.59	21.81	811,311	-0.38(-1.73%)
Sep 08, 2004	22.39	22.58	22.19	22.20	467,733	-0.19(-0.86%)
Sep 07, 2004	22.66	22.98	22.32	22.39	627,403	-0.28(-1.22%)
Sep 03, 2004	23.03	23.03	22.53	22.66	228,723	-0.36(-1.57%)
Sep 02, 2004	22.83	23.08	22.53	23.03	153,750	+0.19(+0.84%)
Sep 01, 2004	22.59	22.88	22.50	22.83	232,105	+0.34(+1.51%)
Aug 31, 2004	22.59	22.85	22.34	22.49	171,507	-0.10(-0.44%)
Aug 30, 2004	22.78	22.78	22.51	22.59	233,655	-0.18(-0.81%)
Aug 27, 2004	22.74	22.85	22.62	22.78	143,321	+0.07(+0.31%)
Aug 26, 2004	22.53	22.76	22.51	22.71	258,317	+0.21(+0.95%)
Aug 25, 2004	22.28	22.66	22.18	22.49	222,240	+0.28(+1.28%)
Aug 24, 2004	21.96	22.36	21.96	22.21	322,720	+0.35(+1.62%)
Aug 23, 2004	22.21	22.36	21.81	21.86	134,020	-0.35(-1.60%)
Aug 20, 2004	21.62	22.22	21.50	22.21	201,947	+0.60(+2.76%)
Aug 19, 2004	21.99	21.99	21.59	21.61	180,385	-0.45(-2.03%)
Aug 18, 2004	21.86	22.21	21.71	22.06	200,960	+0.16(+0.71%)
Aug 17, 2004	21.83	22.18	21.83	21.91	177,989	+0.08(+0.36%)
Aug 16, 2004	21.37	22.01	21.37	21.83	231,823	+0.53(+2.50%)
Aug 13, 2004	21.37	21.50	21.25	21.29	404,035	-0.07(-0.33%)
Aug 12, 2004	21.74	21.74	21.31	21.37	281,711	-0.37(-1.70%)
Aug 11, 2004	21.64	21.93	21.50	21.73	654,742	+0.13(+0.59%)
Aug 10, 2004	21.57	21.74	21.49	21.61	633,040	+0.18(+0.83%)
Aug 09, 2004	21.86	21.86	21.43	21.43	394,875	-0.43(-1.98%)
Aug 06, 2004	22.07	22.11	21.76	21.86	410,236	-0.28(-1.25%)
Aug 05, 2004	22.66	22.66	22.10	22.14	227,595	-0.46(-2.04%)
Aug 04, 2004	22.76	22.76	22.05	22.60	711,818	-0.16(-0.72%)
Aug 03, 2004	23.20	23.20	22.71	22.76	304,259	-0.54(-2.31%)

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.