Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	31.87	32.37	31.80	32.11	905,488	+0.41(+1.28%)
Oct 28, 2004	31.87	32.66	31.70	31.71	1,499,564	-0.95(-2.92%)
Oct 27, 2004	33.56	33.82	32.48	32.66	1,449,913	-1.03(-3.06%)
Oct 26, 2004	33.69	33.72	33.34	33.69	914,957	+0.09(+0.26%)
Oct 25, 2004	32.93	33.73	32.93	33.60	1,161,593	+1.13(+3.47%)
Oct 22, 2004	32.61	32.91	32.30	32.48	454,014	-0.06(-0.19%)
Oct 21, 2004	32.46	32.67	32.07	32.54	625,713	-0.12(-0.37%)
Oct 20, 2004	32.69	32.95	32.56	32.66	1,087,926	+0.45(+1.40%)
Oct 19, 2004	32.48	32.66	32.10	32.21	1,376,823	+0.49(+1.56%)
Oct 18, 2004	32.67	32.67	31.64	31.71	1,442,523	-0.22(-0.68%)
Oct 15, 2004	31.91	32.36	31.71	31.93	859,879	+0.35(+1.10%)
Oct 14, 2004	31.48	31.80	31.18	31.58	1,137,230	+0.26(+0.83%)
Oct 13, 2004	31.26	31.56	30.44	31.33	1,785,805	-0.95(-2.95%)
Oct 12, 2004	32.35	32.76	32.14	32.28	725,130	-0.85(-2.56%)
Oct 11, 2004	33.17	33.17	32.52	33.13	540,383	+0.08(+0.24%)
Oct 08, 2004	33.08	33.40	32.96	33.05	988,047	+0.54(+1.65%)
Oct 07, 2004	33.08	33.17	32.44	32.51	660,237	-0.74(-2.21%)
Oct 06, 2004	32.77	33.25	32.77	33.25	881,240	+0.16(+0.47%)
Oct 05, 2004	32.27	33.26	32.04	33.09	1,347,033	+0.94(+2.94%)
Oct 04, 2004	32.37	32.49	31.83	32.15	1,123,143	-1.02(-3.08%)
Oct 01, 2004	33.19	33.48	32.95	33.17	612,434	-0.52(-1.54%)
Sep 30, 2004	33.17	33.77	33.07	33.69	1,386,060	+0.62(+1.89%)
Sep 29, 2004	33.44	33.64	32.80	33.07	1,148,661	-0.23(-0.68%)
Sep 28, 2004	32.96	33.63	32.93	33.29	1,435,364	+0.55(+1.69%)
Sep 27, 2004	32.61	32.99	32.26	32.74	626,175	+0.02(+0.05%)
Sep 24, 2004	32.91	32.95	32.41	32.72	512,209	-0.10(-0.32%)
Sep 23, 2004	32.69	33.12	32.64	32.82	729,748	+0.33(+1.01%)
Sep 22, 2004	32.40	32.80	32.32	32.49	716,585	-0.33(-1.00%)
Sep 21, 2004	32.26	32.98	32.13	32.82	765,427	+1.11(+3.50%)
Sep 20, 2004	31.21	31.87	31.21	31.71	514,634	+0.41(+1.30%)
Sep 17, 2004	31.74	31.93	31.18	31.31	791,292	-0.23(-0.74%)
Sep 16, 2004	31.90	31.90	31.48	31.54	675,363	-0.10(-0.30%)
Sep 15, 2004	32.04	32.11	31.49	31.64	587,840	-0.25(-0.79%)
Sep 14, 2004	31.11	31.93	31.07	31.89	599,386	+0.85(+2.73%)
Sep 13, 2004	31.12	31.29	30.82	31.04	487,961	+0.43(+1.41%)
Sep 10, 2004	30.93	31.14	30.57	30.61	401,592	+0.15(+0.48%)
Sep 09, 2004	30.23	30.52	30.10	30.46	375,381	+0.23(+0.77%)
Sep 08, 2004	30.13	30.73	29.94	30.23	726,977	+0.10(+0.32%)
Sep 07, 2004	30.26	30.26	29.82	30.13	490,040	-0.13(-0.43%)
Sep 03, 2004	30.10	30.58	30.03	30.26	570,173	-0.43(-1.41%)
Sep 02, 2004	30.66	30.87	30.54	30.69	534,379	-0.40(-1.28%)
Sep 01, 2004	30.67	31.18	30.46	31.09	666,242	+0.35(+1.13%)
Aug 31, 2004	30.25	30.83	30.16	30.74	809,420	+0.78(+2.60%)
Aug 30, 2004	30.48	30.93	29.93	29.97	817,156	-0.55(-1.82%)
Aug 27, 2004	30.27	30.53	30.09	30.52	548,119	+0.10(+0.31%)
Aug 26, 2004	30.87	30.87	30.36	30.42	609,201	-0.32(-1.04%)
Aug 25, 2004	29.97	31.00	29.92	30.74	1,508,686	+0.79(+2.63%)
Aug 24, 2004	30.61	30.74	29.96	29.96	1,082,152	-1.16(-3.73%)
Aug 23, 2004	32.27	32.32	30.91	31.12	1,331,214	-0.54(-1.70%)
Aug 20, 2004	30.93	31.71	30.74	31.65	1,734,769	+0.74(+2.38%)
Aug 19, 2004	29.88	30.92	29.88	30.92	1,199,697	+1.52(+5.15%)
Aug 18, 2004	29.24	29.55	29.22	29.40	478,493	-0.07(-0.23%)
Aug 17, 2004	29.75	29.82	29.41	29.47	1,255,237	-0.25(-0.85%)
Aug 16, 2004	29.71	29.85	29.54	29.72	985,160	+0.49(+1.69%)
Aug 13, 2004	28.71	29.31	28.69	29.23	701,343	+0.99(+3.50%)
Aug 12, 2004	27.76	28.56	27.58	28.24	1,238,494	+0.53(+1.91%)
Aug 11, 2004	27.89	28.06	27.50	27.71	776,281	-0.78(-2.74%)
Aug 10, 2004	28.67	29.00	28.43	28.49	890,478	-0.16(-0.57%)
Aug 09, 2004	28.67	28.67	28.11	28.66	519,253	+0.08(+0.27%)
Aug 06, 2004	28.80	29.14	28.58	28.58	1,261,703	+0.48(+1.69%)
Aug 05, 2004	28.49	28.80	28.00	28.10	705,616	-0.46(-1.61%)
Aug 04, 2004	28.50	28.75	28.42	28.56	867,269	+0.00(+0.00%)
Aug 03, 2004	28.74	29.01	28.54	28.56	973,152	-0.15(-0.51%)

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.