Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	33.89	34.09	33.44	33.83	555,599	+0.14(+0.43%)
Oct 28, 2004	33.36	33.72	33.31	33.69	487,878	+0.19(+0.56%)
Oct 27, 2004	33.58	33.58	33.26	33.50	244,018	+0.06(+0.19%)
Oct 26, 2004	33.28	33.43	33.15	33.43	282,966	+0.08(+0.23%)
Oct 25, 2004	33.38	33.53	33.09	33.36	494,237	+0.08(+0.25%)
Oct 22, 2004	33.53	33.55	33.25	33.28	284,555	-0.33(-0.97%)
Oct 21, 2004	33.57	33.62	33.36	33.60	381,209	+0.04(+0.13%)
Oct 20, 2004	33.64	33.72	33.20	33.56	1,005,801	+0.09(+0.26%)
Oct 19, 2004	33.52	33.72	33.40	33.47	978,936	-0.18(-0.54%)
Oct 18, 2004	33.72	33.73	33.48	33.65	558,142	+0.13(+0.38%)
Oct 15, 2004	33.51	33.67	33.48	33.53	610,285	-0.13(-0.37%)
Oct 14, 2004	33.82	33.83	33.55	33.65	818,694	+0.20(+0.58%)
Oct 13, 2004	33.55	33.68	33.31	33.46	874,492	+0.91(+2.78%)
Oct 12, 2004	32.62	32.62	32.49	32.55	485,175	+0.01(+0.04%)
Oct 11, 2004	32.40	32.64	32.36	32.54	390,747	+0.34(+1.05%)
Oct 08, 2004	32.11	32.32	32.11	32.20	1,079,722	+0.41(+1.29%)
Oct 07, 2004	31.96	31.97	31.70	31.79	399,332	-0.30(-0.94%)
Oct 06, 2004	32.06	32.17	31.96	32.09	699,785	-0.14(-0.45%)
Oct 05, 2004	32.19	32.40	32.16	32.24	1,198,791	+0.16(+0.49%)
Oct 04, 2004	32.00	32.14	31.96	32.08	628,248	+0.33(+1.05%)
Oct 01, 2004	31.44	31.87	31.42	31.75	613,941	+0.03(+0.08%)
Sep 30, 2004	31.55	31.82	31.55	31.72	513,790	+0.31(+0.98%)
Sep 29, 2004	31.31	31.43	31.19	31.41	725,379	-0.14(-0.44%)
Sep 28, 2004	31.35	31.55	31.31	31.55	501,708	+0.53(+1.72%)
Sep 27, 2004	30.92	31.06	30.91	31.02	372,943	-0.18(-0.58%)
Sep 24, 2004	31.11	31.23	30.97	31.20	438,279	+0.13(+0.43%)
Sep 23, 2004	31.08	31.16	31.02	31.07	380,096	+0.12(+0.39%)
Sep 22, 2004	30.98	31.06	30.87	30.95	806,294	-0.32(-1.03%)
Sep 21, 2004	31.16	31.31	31.07	31.27	497,257	+0.45(+1.47%)
Sep 20, 2004	30.79	30.89	30.75	30.82	508,544	-0.43(-1.37%)
Sep 17, 2004	31.33	31.40	31.14	31.24	322,072	-0.04(-0.12%)
Sep 16, 2004	31.20	31.31	31.01	31.28	302,678	+0.30(+0.95%)
Sep 15, 2004	31.11	31.13	30.91	30.99	698,672	-1.21(-3.77%)
Sep 14, 2004	31.90	32.36	31.85	32.20	423,018	+0.21(+0.67%)
Sep 13, 2004	31.97	32.07	31.87	31.99	471,663	+0.03(+0.10%)
Sep 10, 2004	31.79	32.01	31.75	31.96	538,430	+0.50(+1.58%)
Sep 09, 2004	31.34	31.50	31.27	31.46	1,016,770	+0.01(+0.02%)
Sep 08, 2004	31.43	31.53	31.39	31.45	1,505,602	-0.26(-0.81%)
Sep 07, 2004	31.48	31.77	31.44	31.71	620,777	+0.30(+0.96%)
Sep 03, 2004	31.27	31.48	31.13	31.41	433,351	+0.55(+1.79%)
Sep 02, 2004	30.60	30.88	30.54	30.85	994,991	-0.25(-0.79%)
Sep 01, 2004	31.18	31.21	31.01	31.10	293,458	-0.32(-1.02%)
Aug 31, 2004	31.00	31.42	31.00	31.42	356,410	+0.30(+0.97%)
Aug 30, 2004	30.98	31.42	30.89	31.12	137,985	-0.10(-0.32%)
Aug 27, 2004	30.97	31.28	30.97	31.22	311,262	+0.33(+1.08%)
Aug 26, 2004	30.60	30.97	30.60	30.89	253,874	+0.33(+1.07%)
Aug 25, 2004	30.46	30.76	30.33	30.56	512,995	-0.21(-0.69%)
Aug 24, 2004	30.90	30.90	30.65	30.77	476,909	-0.56(-1.79%)
Aug 23, 2004	31.25	31.45	31.17	31.33	481,201	+0.43(+1.38%)
Aug 20, 2004	30.61	31.01	30.46	30.91	532,707	-0.01(-0.04%)
Aug 19, 2004	30.84	30.97	30.76	30.92	313,011	-0.12(-0.39%)
Aug 18, 2004	30.71	31.04	30.70	31.04	358,953	+0.11(+0.37%)
Aug 17, 2004	30.67	30.98	30.67	30.92	463,873	+0.10(+0.33%)
Aug 16, 2004	30.73	30.87	30.61	30.82	296,955	-0.22(-0.71%)
Aug 13, 2004	30.99	31.16	30.90	31.04	225,737	+0.19(+0.61%)
Aug 12, 2004	30.81	30.96	30.70	30.85	255,464	-0.04(-0.14%)
Aug 11, 2004	30.84	30.92	30.69	30.90	484,539	-0.12(-0.39%)
Aug 10, 2004	30.77	31.22	30.71	31.02	574,834	-0.08(-0.24%)
Aug 09, 2004	31.08	31.25	30.92	31.09	823,781	-0.56(-1.77%)
Aug 06, 2004	31.80	31.86	31.58	31.65	325,252	-0.20(-0.63%)
Aug 05, 2004	31.99	32.11	31.85	31.86	396,311	-0.20(-0.61%)
Aug 04, 2004	31.64	32.13	31.63	32.05	271,520	+0.28(+0.89%)
Aug 03, 2004	31.66	31.93	31.65	31.77	343,851	-0.09(-0.28%)

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.