Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.90	28.91	28.69	28.78	780,661	-0.07(-0.25%)
Oct 28, 2004	28.77	29.00	28.69	28.85	744,656	+0.08(+0.29%)
Oct 27, 2004	28.51	29.21	28.47	28.77	2,527,817	+0.26(+0.91%)
Oct 26, 2004	28.51	28.62	28.21	28.51	849,519	-0.61(-2.09%)
Oct 25, 2004	28.93	29.28	28.63	29.12	396,552	+0.43(+1.49%)
Oct 22, 2004	28.93	29.14	28.69	28.69	396,387	-0.51(-1.73%)
Oct 21, 2004	29.36	29.43	29.01	29.19	324,542	-0.16(-0.53%)
Oct 20, 2004	29.49	29.56	29.25	29.35	319,233	-0.20(-0.67%)
Oct 19, 2004	29.95	29.95	29.42	29.55	466,571	-0.40(-1.33%)
Oct 18, 2004	30.09	30.13	29.80	29.95	292,520	-0.15(-0.50%)
Oct 15, 2004	29.41	30.18	29.41	30.10	191,307	+0.69(+2.36%)
Oct 14, 2004	29.62	29.65	29.38	29.41	117,970	-0.23(-0.77%)
Oct 13, 2004	29.88	29.90	29.56	29.63	197,446	-0.23(-0.79%)
Oct 12, 2004	29.89	29.97	29.66	29.87	197,612	-0.02(-0.08%)
Oct 11, 2004	29.77	30.00	29.77	29.89	161,773	+0.05(+0.16%)
Oct 08, 2004	29.68	29.95	29.52	29.85	228,308	+0.13(+0.45%)
Oct 07, 2004	29.84	29.92	29.68	29.71	301,977	-0.16(-0.54%)
Oct 06, 2004	29.40	29.89	29.40	29.88	247,223	+0.42(+1.41%)
Oct 05, 2004	29.35	29.50	29.34	29.46	239,425	+0.14(+0.47%)
Oct 04, 2004	29.23	29.43	29.17	29.32	316,578	+0.00(+0.00%)
Oct 01, 2004	28.66	29.32	28.65	29.32	376,642	+0.84(+2.96%)
Sep 30, 2004	28.31	28.51	28.12	28.48	286,049	+0.12(+0.43%)
Sep 29, 2004	28.45	28.47	28.28	28.36	302,143	+0.03(+0.11%)
Sep 28, 2004	27.68	28.34	27.68	28.33	324,708	+0.62(+2.24%)
Sep 27, 2004	27.72	27.90	27.60	27.71	235,940	-0.41(-1.46%)
Sep 24, 2004	28.00	28.15	27.88	28.12	127,925	+0.11(+0.41%)
Sep 23, 2004	28.06	28.19	27.90	28.00	227,644	-0.14(-0.49%)
Sep 22, 2004	28.13	28.29	27.82	28.14	309,112	-0.08(-0.28%)
Sep 21, 2004	28.01	28.22	27.96	28.22	203,585	+0.19(+0.67%)
Sep 20, 2004	28.33	28.33	27.95	28.03	318,237	-0.31(-1.08%)
Sep 17, 2004	28.37	28.48	28.31	28.34	502,576	-0.18(-0.63%)
Sep 16, 2004	28.41	28.53	28.34	28.52	260,497	+0.11(+0.38%)
Sep 15, 2004	28.52	28.52	28.27	28.41	249,048	-0.23(-0.80%)
Sep 14, 2004	28.57	28.74	28.56	28.64	234,779	-0.02(-0.06%)
Sep 13, 2004	28.66	28.70	28.60	28.66	153,643	+0.01(+0.02%)
Sep 10, 2004	28.73	28.73	28.57	28.65	194,958	-0.05(-0.17%)
Sep 09, 2004	28.51	28.75	28.50	28.70	393,898	+0.22(+0.78%)
Sep 08, 2004	28.81	28.81	28.45	28.48	391,741	-0.34(-1.17%)
Sep 07, 2004	28.68	28.97	28.68	28.81	308,282	+0.13(+0.46%)
Sep 03, 2004	28.57	28.88	28.56	28.68	270,950	-0.02(-0.08%)
Sep 02, 2004	28.80	28.84	28.61	28.71	413,808	+0.01(+0.04%)
Sep 01, 2004	28.62	28.97	28.51	28.69	683,099	+0.08(+0.27%)
Aug 31, 2004	28.37	28.70	28.37	28.62	532,442	+0.24(+0.85%)
Aug 30, 2004	28.15	28.50	28.15	28.37	316,246	+0.14(+0.51%)
Aug 27, 2004	28.13	28.32	28.03	28.23	145,347	+0.14(+0.52%)
Aug 26, 2004	28.09	28.21	27.98	28.09	395,723	-0.17(-0.62%)
Aug 25, 2004	28.21	28.35	28.21	28.26	569,443	+0.02(+0.06%)
Aug 24, 2004	28.30	28.36	28.15	28.24	429,239	+0.04(+0.15%)
Aug 23, 2004	28.41	28.47	28.16	28.20	365,857	-0.21(-0.74%)
Aug 20, 2004	28.23	28.41	28.06	28.41	259,169	+0.19(+0.66%)
Aug 19, 2004	28.33	28.42	28.19	28.22	259,169	-0.11(-0.38%)
Aug 18, 2004	27.90	28.36	27.90	28.33	307,287	+0.20(+0.73%)
Aug 17, 2004	28.15	28.53	28.09	28.13	422,602	-0.17(-0.60%)
Aug 16, 2004	27.81	28.32	27.81	28.30	341,798	+0.60(+2.15%)
Aug 13, 2004	27.72	27.88	27.66	27.70	269,622	-0.11(-0.41%)
Aug 12, 2004	27.86	27.89	27.71	27.81	389,584	-0.07(-0.24%)
Aug 11, 2004	27.52	27.88	27.39	27.88	319,233	+0.20(+0.74%)
Aug 10, 2004	27.26	27.72	27.24	27.68	435,876	+0.57(+2.09%)
Aug 09, 2004	27.03	27.24	27.03	27.11	249,380	-0.10(-0.35%)
Aug 06, 2004	27.61	27.61	27.18	27.21	335,493	-0.43(-1.57%)
Aug 05, 2004	27.84	27.86	27.48	27.64	277,587	-0.24(-0.84%)
Aug 04, 2004	27.72	28.10	27.67	27.87	385,768	+0.08(+0.30%)
Aug 03, 2004	27.46	28.21	27.37	27.79	754,612	+0.33(+1.21%)

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.