Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	24.97	24.98	24.82	24.93	2,005,820	-0.03(-0.11%)
Oct 28, 2004	25.06	25.10	24.87	24.96	3,341,408	-0.10(-0.39%)
Oct 27, 2004	25.13	25.22	25.00	25.06	1,267,448	-0.19(-0.75%)
Oct 26, 2004	24.96	25.25	24.85	25.25	1,386,996	+0.24(+0.96%)
Oct 25, 2004	24.93	25.11	24.82	25.01	1,254,030	+0.13(+0.53%)
Oct 22, 2004	24.67	24.95	24.62	24.88	1,314,849	+0.24(+0.95%)
Oct 21, 2004	24.39	24.66	24.33	24.64	1,023,996	+0.17(+0.70%)
Oct 20, 2004	24.39	24.49	24.22	24.47	1,432,480	+0.10(+0.40%)
Oct 19, 2004	24.65	24.66	24.34	24.37	1,200,181	-0.28(-1.14%)
Oct 18, 2004	24.71	24.78	24.57	24.65	1,434,397	-0.17(-0.67%)
Oct 15, 2004	24.51	24.88	24.51	24.82	1,585,313	+0.31(+1.26%)
Oct 14, 2004	24.40	24.56	24.38	24.51	1,057,107	+0.03(+0.14%)
Oct 13, 2004	24.82	24.82	24.38	24.47	1,474,130	-0.34(-1.39%)
Oct 12, 2004	24.53	24.82	24.44	24.82	1,694,927	+0.29(+1.19%)
Oct 11, 2004	24.38	24.55	24.33	24.53	662,739	+0.14(+0.59%)
Oct 08, 2004	24.43	24.55	24.30	24.38	1,269,017	+0.01(+0.02%)
Oct 07, 2004	24.45	24.63	24.35	24.38	1,319,380	-0.30(-1.21%)
Oct 06, 2004	24.60	24.72	24.50	24.67	1,406,514	+0.10(+0.40%)
Oct 05, 2004	24.43	24.61	24.43	24.58	978,513	+0.06(+0.26%)
Oct 04, 2004	24.35	24.55	24.26	24.51	1,209,069	+0.24(+0.97%)
Oct 01, 2004	24.19	24.30	24.15	24.28	1,155,743	+0.15(+0.64%)
Sep 30, 2004	24.04	24.20	24.04	24.12	1,462,280	+0.02(+0.10%)
Sep 29, 2004	24.16	24.16	23.99	24.10	792,395	-0.07(-0.28%)
Sep 28, 2004	23.99	24.27	23.99	24.17	1,386,125	+0.11(+0.45%)
Sep 27, 2004	23.87	24.12	23.84	24.06	817,489	+0.15(+0.65%)
Sep 24, 2004	23.84	23.94	23.74	23.91	1,156,440	+0.02(+0.07%)
Sep 23, 2004	24.13	24.16	23.89	23.89	983,566	-0.27(-1.12%)
Sep 22, 2004	24.19	24.30	24.11	24.16	1,077,497	-0.13(-0.52%)
Sep 21, 2004	24.36	24.36	24.18	24.28	721,816	+0.01(+0.05%)
Sep 20, 2004	24.33	24.39	24.21	24.27	746,737	-0.12(-0.49%)
Sep 17, 2004	24.29	24.42	24.27	24.39	1,202,447	+0.16(+0.66%)
Sep 16, 2004	24.04	24.27	23.99	24.23	897,130	+0.32(+1.32%)
Sep 15, 2004	23.87	23.93	23.77	23.92	916,822	+0.10(+0.43%)
Sep 14, 2004	23.96	23.98	23.73	23.81	1,337,330	-0.18(-0.77%)
Sep 13, 2004	24.06	24.06	23.88	24.00	1,426,555	-0.06(-0.26%)
Sep 10, 2004	24.00	24.08	23.77	24.06	2,397,923	+0.03(+0.14%)
Sep 09, 2004	24.16	24.27	23.99	24.03	1,957,548	-0.16(-0.66%)
Sep 08, 2004	24.51	24.52	24.11	24.19	1,262,743	-0.41(-1.66%)
Sep 07, 2004	24.59	24.62	24.51	24.59	1,099,454	+0.11(+0.47%)
Sep 03, 2004	24.45	24.53	24.36	24.48	949,410	+0.01(+0.05%)
Sep 02, 2004	24.34	24.49	24.30	24.47	1,176,132	+0.13(+0.54%)
Sep 01, 2004	24.16	24.34	24.15	24.34	1,348,831	+0.12(+0.50%)
Aug 31, 2004	23.77	24.22	23.77	24.22	1,346,566	+0.45(+1.88%)
Aug 30, 2004	23.70	23.85	23.64	23.77	797,100	+0.09(+0.36%)
Aug 27, 2004	23.61	23.73	23.60	23.68	625,969	+0.05(+0.22%)
Aug 26, 2004	23.66	23.70	23.58	23.63	948,016	+0.03(+0.12%)
Aug 25, 2004	23.52	23.61	23.45	23.60	928,149	+0.15(+0.66%)
Aug 24, 2004	23.50	23.50	23.39	23.45	806,510	+0.03(+0.15%)
Aug 23, 2004	23.46	23.55	23.40	23.41	725,476	-0.04(-0.17%)
Aug 20, 2004	23.44	23.52	23.38	23.45	1,123,678	-0.03(-0.12%)
Aug 19, 2004	23.72	23.72	23.45	23.48	1,159,577	-0.25(-1.04%)
Aug 18, 2004	23.49	23.80	23.47	23.73	1,368,524	+0.26(+1.10%)
Aug 17, 2004	23.47	23.56	23.43	23.47	661,520	-0.03(-0.12%)
Aug 16, 2004	23.54	23.57	23.39	23.50	828,294	+0.03(+0.12%)
Aug 13, 2004	23.53	23.54	23.38	23.47	660,474	-0.06(-0.24%)
Aug 12, 2004	23.61	23.73	23.49	23.53	1,210,811	-0.10(-0.41%)
Aug 11, 2004	23.35	23.62	23.35	23.62	1,080,459	+0.17(+0.71%)
Aug 10, 2004	23.34	23.49	23.26	23.46	1,688,828	+0.12(+0.52%)
Aug 09, 2004	23.63	23.64	23.18	23.34	2,612,969	-0.55(-2.28%)
Aug 06, 2004	23.56	24.07	23.56	23.88	2,482,791	+0.33(+1.39%)
Aug 05, 2004	23.89	23.92	23.54	23.56	983,915	-0.29(-1.23%)
Aug 04, 2004	23.68	23.86	23.56	23.85	1,584,790	+0.14(+0.61%)
Aug 03, 2004	23.62	23.79	23.52	23.70	1,242,528	+0.08(+0.34%)

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.