Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	29.39	29.55	29.27	29.51	1,203,550	+0.15(+0.51%)
Oct 28, 2004	29.41	29.48	29.18	29.37	1,726,078	+0.02(+0.07%)
Oct 27, 2004	29.18	29.58	28.79	29.35	2,166,835	+0.16(+0.55%)
Oct 26, 2004	29.04	29.18	28.68	29.18	2,374,006	+0.88(+3.12%)
Oct 25, 2004	28.11	28.40	27.96	28.30	1,125,193	+0.20(+0.70%)
Oct 22, 2004	28.29	28.52	28.10	28.11	1,247,626	-0.18(-0.64%)
Oct 21, 2004	28.37	28.52	28.02	28.29	2,248,160	-0.09(-0.31%)
Oct 20, 2004	28.34	28.98	28.21	28.38	3,954,204	+0.04(+0.14%)
Oct 19, 2004	30.02	30.02	27.48	28.34	4,351,479	-1.52(-5.08%)
Oct 18, 2004	30.40	30.40	29.73	29.85	1,507,480	-0.48(-1.58%)
Oct 15, 2004	30.51	30.64	29.82	30.33	2,124,540	-0.09(-0.31%)
Oct 14, 2004	31.00	31.09	30.40	30.42	1,192,716	-0.62(-2.00%)
Oct 13, 2004	31.30	31.37	30.94	31.04	929,449	-0.19(-0.60%)
Oct 12, 2004	31.20	31.37	31.12	31.23	531,432	-0.22(-0.69%)
Oct 11, 2004	31.67	31.77	31.39	31.45	475,780	-0.09(-0.30%)
Oct 08, 2004	31.68	31.68	31.46	31.54	642,734	-0.14(-0.45%)
Oct 07, 2004	31.86	32.07	31.58	31.68	1,001,721	-0.09(-0.28%)
Oct 06, 2004	31.70	31.89	31.64	31.77	1,099,371	-0.05(-0.15%)
Oct 05, 2004	32.13	32.13	31.70	31.82	1,432,981	-0.30(-0.94%)
Oct 04, 2004	32.63	32.82	32.04	32.12	2,286,745	-0.51(-1.57%)
Oct 01, 2004	31.84	32.68	31.78	32.63	1,238,870	+0.96(+3.04%)
Sep 30, 2004	31.33	31.67	31.19	31.67	1,351,656	+0.30(+0.95%)
Sep 29, 2004	30.96	31.39	30.71	31.37	604,001	+0.44(+1.44%)
Sep 28, 2004	31.00	31.04	30.75	30.93	929,004	+0.08(+0.26%)
Sep 27, 2004	31.49	31.50	30.85	30.85	1,202,363	-0.56(-1.78%)
Sep 24, 2004	31.33	31.63	31.25	31.41	964,917	+0.07(+0.24%)
Sep 23, 2004	31.43	31.44	31.08	31.33	966,253	+0.05(+0.15%)
Sep 22, 2004	31.60	31.60	31.00	31.29	1,161,403	-0.34(-1.09%)
Sep 21, 2004	31.43	31.72	31.37	31.63	965,808	+0.20(+0.64%)
Sep 20, 2004	31.67	31.67	31.29	31.43	794,105	-0.24(-0.77%)
Sep 17, 2004	31.84	31.89	31.56	31.67	961,356	+0.01(+0.02%)
Sep 16, 2004	31.53	31.75	31.48	31.66	552,802	+0.30(+0.97%)
Sep 15, 2004	31.50	31.79	31.28	31.36	958,684	-0.31(-0.98%)
Sep 14, 2004	31.84	31.91	31.54	31.67	903,033	-0.17(-0.53%)
Sep 13, 2004	31.43	31.84	31.18	31.84	866,823	+0.42(+1.33%)
Sep 10, 2004	31.27	31.52	31.12	31.42	545,530	+0.15(+0.50%)
Sep 09, 2004	31.30	31.40	31.04	31.27	892,051	-0.13(-0.41%)
Sep 08, 2004	31.95	31.95	31.31	31.39	900,362	-0.55(-1.73%)
Sep 07, 2004	31.33	31.97	31.33	31.95	1,432,239	+0.73(+2.33%)
Sep 03, 2004	31.25	31.47	31.13	31.22	659,355	+0.03(+0.11%)
Sep 02, 2004	30.76	31.30	30.69	31.19	836,845	+0.49(+1.60%)
Sep 01, 2004	30.52	30.75	30.32	30.69	800,338	+0.17(+0.55%)
Aug 31, 2004	30.57	30.57	30.14	30.52	829,425	+0.20(+0.64%)
Aug 30, 2004	30.64	30.72	30.29	30.33	615,428	-0.30(-0.99%)
Aug 27, 2004	30.74	30.91	30.58	30.63	759,230	-0.16(-0.53%)
Aug 26, 2004	30.56	30.84	30.46	30.79	962,098	+0.12(+0.40%)
Aug 25, 2004	30.12	30.70	29.87	30.67	1,201,175	+0.73(+2.45%)
Aug 24, 2004	29.85	29.99	29.73	29.94	698,385	+0.16(+0.52%)
Aug 23, 2004	30.04	30.23	29.72	29.78	789,802	-0.25(-0.83%)
Aug 20, 2004	29.79	30.16	29.63	30.03	1,147,008	+0.24(+0.81%)
Aug 19, 2004	29.72	29.90	29.55	29.79	1,018,343	+0.05(+0.18%)
Aug 18, 2004	29.44	29.74	29.32	29.74	864,894	+0.30(+1.01%)
Aug 17, 2004	29.28	29.53	29.27	29.44	692,449	+0.28(+0.95%)
Aug 16, 2004	28.87	29.21	28.84	29.16	765,612	+0.33(+1.15%)
Aug 13, 2004	28.81	28.98	28.68	28.83	683,842	+0.09(+0.33%)
Aug 12, 2004	29.08	29.12	28.56	28.74	1,038,971	-0.34(-1.18%)
Aug 11, 2004	29.14	29.14	28.84	29.08	936,572	-0.13(-0.44%)
Aug 10, 2004	28.77	29.24	28.76	29.21	1,232,934	+0.63(+2.19%)
Aug 09, 2004	28.62	28.71	28.36	28.58	751,514	-0.04(-0.14%)
Aug 06, 2004	29.18	29.18	28.62	28.62	1,658,406	-0.65(-2.23%)
Aug 05, 2004	29.82	29.89	29.28	29.28	1,204,737	-0.44(-1.47%)
Aug 04, 2004	29.66	29.88	29.33	29.72	1,035,706	+0.13(+0.46%)
Aug 03, 2004	29.68	29.92	29.51	29.58	1,160,068	-0.09(-0.32%)

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.