Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.55	20.63	20.18	20.51	64,784	+0.01(+0.06%)
Oct 28, 2004	19.98	20.61	19.98	20.49	128,058	+0.22(+1.10%)
Oct 27, 2004	19.71	20.27	19.54	20.27	176,866	+0.60(+3.03%)
Oct 26, 2004	18.82	19.69	18.62	19.68	120,007	+0.97(+5.19%)
Oct 25, 2004	18.33	19.08	18.23	18.71	105,793	+0.26(+1.42%)
Oct 22, 2004	17.73	18.67	17.49	18.44	167,558	+1.09(+6.28%)
Oct 21, 2004	17.09	17.41	16.77	17.35	50,695	+0.54(+3.21%)
Oct 20, 2004	16.58	16.88	16.46	16.81	30,442	+0.11(+0.67%)
Oct 19, 2004	17.07	17.23	16.67	16.70	51,449	-0.17(-1.04%)
Oct 18, 2004	16.56	16.98	16.32	16.88	71,702	+0.21(+1.29%)
Oct 15, 2004	16.13	16.87	16.13	16.66	69,312	+0.42(+2.59%)
Oct 14, 2004	16.72	16.72	16.24	16.24	46,292	-0.31(-1.87%)
Oct 13, 2004	16.71	17.60	16.13	16.55	149,066	-0.64(-3.70%)
Oct 12, 2004	16.89	17.27	16.77	17.19	33,461	+0.14(+0.84%)
Oct 11, 2004	17.09	17.17	16.90	17.04	64,532	+0.00(+0.00%)
Oct 08, 2004	17.54	17.78	16.96	17.04	69,312	-0.72(-4.03%)
Oct 07, 2004	17.75	18.19	17.66	17.76	39,876	-0.23(-1.28%)
Oct 06, 2004	17.49	18.21	17.49	17.99	116,233	+0.17(+0.98%)
Oct 05, 2004	17.61	18.15	17.57	17.81	55,349	-0.14(-0.80%)
Oct 04, 2004	17.51	18.04	17.51	17.96	71,073	+0.37(+2.12%)
Oct 01, 2004	16.77	17.78	16.77	17.58	108,308	+0.69(+4.09%)
Sep 30, 2004	16.73	17.31	16.73	16.89	125,416	+0.02(+0.09%)
Sep 29, 2004	16.76	17.03	16.62	16.88	121,643	-0.11(-0.66%)
Sep 28, 2004	16.73	16.99	16.63	16.99	75,099	+0.37(+2.20%)
Sep 27, 2004	17.04	17.04	16.62	16.62	95,352	-0.30(-1.78%)
Sep 24, 2004	16.88	17.12	16.78	16.92	59,626	+0.04(+0.24%)
Sep 23, 2004	17.00	17.16	16.76	16.88	57,110	+0.02(+0.14%)
Sep 22, 2004	17.68	17.69	16.85	16.86	93,716	-1.00(-5.61%)
Sep 21, 2004	17.66	17.87	17.49	17.86	56,481	+0.28(+1.58%)
Sep 20, 2004	17.81	17.93	17.57	17.58	121,139	-0.48(-2.68%)
Sep 17, 2004	18.62	18.96	17.75	18.07	161,394	-0.31(-1.69%)
Sep 16, 2004	18.20	18.64	18.11	18.38	100,258	+0.25(+1.36%)
Sep 15, 2004	18.03	18.53	17.89	18.13	276,244	-0.25(-1.34%)
Sep 14, 2004	18.37	18.67	18.05	18.38	63,148	+0.10(+0.57%)
Sep 13, 2004	18.28	18.53	18.00	18.28	91,829	-0.01(-0.04%)
Sep 10, 2004	18.28	18.28	17.92	18.28	59,878	+0.04(+0.22%)
Sep 09, 2004	17.89	18.28	17.73	18.24	76,734	+0.57(+3.24%)
Sep 08, 2004	18.06	18.20	17.65	17.67	128,184	-0.45(-2.50%)
Sep 07, 2004	17.61	18.20	17.61	18.12	86,420	+0.30(+1.70%)
Sep 03, 2004	18.26	18.26	17.53	17.82	71,702	-0.25(-1.36%)
Sep 02, 2004	17.43	18.26	17.30	18.07	153,091	+0.41(+2.30%)
Sep 01, 2004	16.91	17.88	16.91	17.66	123,152	+0.37(+2.16%)
Aug 31, 2004	17.07	17.48	17.00	17.29	110,195	+0.10(+0.55%)
Aug 30, 2004	16.91	17.39	16.84	17.19	107,302	-0.08(-0.46%)
Aug 27, 2004	17.08	17.43	16.92	17.27	55,852	+0.00(+0.00%)
Aug 26, 2004	17.31	17.46	17.09	17.27	86,798	-0.15(-0.87%)
Aug 25, 2004	16.69	17.46	16.68	17.43	83,401	+0.35(+2.05%)
Aug 24, 2004	17.04	17.32	16.92	17.08	132,712	-0.07(-0.42%)
Aug 23, 2004	17.12	17.46	16.98	17.15	85,414	-0.17(-0.96%)
Aug 20, 2004	17.11	17.41	16.83	17.31	75,853	+0.32(+1.87%)
Aug 19, 2004	16.53	17.16	16.53	17.00	86,798	+0.31(+1.86%)
Aug 18, 2004	16.19	16.69	16.16	16.69	82,521	+0.37(+2.24%)
Aug 17, 2004	15.82	16.38	15.68	16.32	413,485	+0.60(+3.84%)
Aug 16, 2004	15.58	15.76	15.45	15.72	182,653	+0.14(+0.87%)
Aug 13, 2004	15.37	15.64	15.31	15.58	182,024	+0.15(+0.98%)
Aug 12, 2004	15.37	15.58	15.15	15.43	204,415	-0.14(-0.92%)
Aug 11, 2004	15.26	15.77	15.06	15.57	222,404	-0.12(-0.76%)
Aug 10, 2004	15.51	15.70	15.31	15.69	248,066	+0.28(+1.80%)
Aug 09, 2004	15.84	15.95	15.33	15.41	408,579	-0.45(-2.81%)
Aug 06, 2004	16.31	16.38	15.86	15.86	133,970	-0.51(-3.11%)
Aug 05, 2004	16.63	16.84	16.31	16.37	129,693	-0.36(-2.14%)
Aug 04, 2004	16.53	16.83	16.37	16.73	133,719	-0.02(-0.09%)
Aug 03, 2004	16.98	17.04	16.74	16.74	96,987	-0.25(-1.50%)

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.