Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	36.95	37.16	36.45	36.88	509,681	+0.16(+0.43%)
Oct 28, 2004	36.37	36.75	36.32	36.72	447,557	+0.21(+0.56%)
Oct 27, 2004	36.60	36.60	36.25	36.51	223,851	+0.07(+0.19%)
Oct 26, 2004	36.27	36.45	36.14	36.45	259,580	+0.08(+0.23%)
Oct 25, 2004	36.38	36.56	36.07	36.36	453,390	+0.09(+0.25%)
Oct 22, 2004	36.55	36.57	36.24	36.27	261,038	-0.36(-0.97%)
Oct 21, 2004	36.59	36.65	36.37	36.63	349,704	+0.05(+0.13%)
Oct 20, 2004	36.67	36.76	36.19	36.58	922,676	+0.10(+0.26%)
Oct 19, 2004	36.54	36.76	36.41	36.49	898,030	-0.20(-0.54%)
Oct 18, 2004	36.75	36.77	36.50	36.69	512,014	+0.14(+0.38%)
Oct 15, 2004	36.53	36.70	36.49	36.55	559,847	-0.14(-0.37%)
Oct 14, 2004	36.87	36.88	36.58	36.69	751,032	+0.21(+0.58%)
Oct 13, 2004	36.58	36.71	36.31	36.47	802,219	+0.99(+2.78%)
Oct 12, 2004	35.55	35.55	35.42	35.49	445,078	+0.01(+0.04%)
Oct 11, 2004	35.31	35.58	35.28	35.47	358,454	+0.37(+1.05%)
Oct 08, 2004	35.00	35.23	35.00	35.10	990,488	+0.45(+1.29%)
Oct 07, 2004	34.83	34.86	34.56	34.66	366,328	-0.33(-0.94%)
Oct 06, 2004	34.94	35.07	34.83	34.99	641,950	-0.16(-0.45%)
Oct 05, 2004	35.10	35.31	35.05	35.14	1,099,716	+0.17(+0.49%)
Oct 04, 2004	34.88	35.04	34.83	34.97	576,326	+0.36(+1.05%)
Oct 01, 2004	34.27	34.74	34.25	34.61	563,201	+0.03(+0.08%)
Sep 30, 2004	34.39	34.68	34.39	34.58	471,327	+0.34(+0.98%)
Sep 29, 2004	34.14	34.27	34.01	34.24	665,429	-0.15(-0.44%)
Sep 28, 2004	34.18	34.40	34.13	34.40	460,244	+0.58(+1.72%)
Sep 27, 2004	33.71	33.86	33.70	33.81	342,120	-0.20(-0.58%)
Sep 24, 2004	33.91	34.05	33.77	34.01	402,057	+0.14(+0.43%)
Sep 23, 2004	33.87	33.96	33.82	33.87	348,683	+0.13(+0.39%)
Sep 22, 2004	33.77	33.86	33.66	33.74	739,657	-0.35(-1.03%)
Sep 21, 2004	33.96	34.14	33.87	34.09	456,161	+0.49(+1.47%)
Sep 20, 2004	33.57	33.67	33.52	33.59	466,515	-0.47(-1.37%)
Sep 17, 2004	34.15	34.22	33.94	34.06	295,454	-0.04(-0.12%)
Sep 16, 2004	34.01	34.14	33.81	34.10	277,663	+0.32(+0.95%)
Sep 15, 2004	33.92	33.93	33.70	33.78	640,929	-1.32(-3.77%)
Sep 14, 2004	34.77	35.27	34.72	35.10	388,057	+0.23(+0.67%)
Sep 13, 2004	34.85	34.96	34.75	34.87	432,682	+0.03(+0.10%)
Sep 10, 2004	34.65	34.89	34.61	34.83	493,931	+0.54(+1.58%)
Sep 09, 2004	34.16	34.34	34.09	34.29	932,738	+0.01(+0.02%)
Sep 08, 2004	34.27	34.37	34.22	34.29	1,381,171	-0.28(-0.81%)
Sep 07, 2004	34.32	34.64	34.27	34.57	569,472	+0.33(+0.96%)
Sep 03, 2004	34.09	34.32	33.94	34.24	397,536	+0.60(+1.79%)
Sep 02, 2004	33.36	33.66	33.29	33.63	912,759	-0.27(-0.79%)
Sep 01, 2004	33.98	34.02	33.80	33.90	269,205	-0.35(-1.02%)
Aug 31, 2004	33.79	34.26	33.79	34.25	326,954	+0.33(+0.97%)
Aug 30, 2004	33.77	34.25	33.67	33.92	126,581	-0.11(-0.32%)
Aug 27, 2004	33.77	34.10	33.77	34.03	285,538	+0.36(+1.08%)
Aug 26, 2004	33.36	33.77	33.36	33.67	232,893	+0.36(+1.07%)
Aug 25, 2004	33.21	33.53	33.06	33.31	470,598	-0.23(-0.69%)
Aug 24, 2004	33.68	33.68	33.41	33.55	437,494	-0.61(-1.79%)
Aug 23, 2004	34.07	34.29	33.98	34.16	441,432	+0.47(+1.38%)
Aug 20, 2004	33.37	33.81	33.20	33.69	488,681	-0.01(-0.04%)
Aug 19, 2004	33.61	33.77	33.53	33.70	287,142	-0.13(-0.38%)
Aug 18, 2004	33.48	33.84	33.46	33.83	329,287	+0.12(+0.37%)
Aug 17, 2004	33.43	33.77	33.43	33.71	425,536	+0.11(+0.33%)
Aug 16, 2004	33.50	33.66	33.37	33.60	272,413	-0.24(-0.71%)
Aug 13, 2004	33.78	33.96	33.68	33.84	207,080	+0.21(+0.61%)
Aug 12, 2004	33.59	33.75	33.46	33.63	234,351	-0.05(-0.14%)
Aug 11, 2004	33.62	33.71	33.45	33.68	444,494	-0.13(-0.39%)
Aug 10, 2004	33.54	34.03	33.48	33.81	527,327	-0.08(-0.24%)
Aug 09, 2004	33.87	34.07	33.70	33.90	755,699	-0.61(-1.77%)
Aug 06, 2004	34.67	34.73	34.43	34.51	298,371	-0.22(-0.63%)
Aug 05, 2004	34.87	35.00	34.72	34.73	363,558	-0.21(-0.61%)
Aug 04, 2004	34.49	35.02	34.48	34.94	249,080	+0.31(+0.89%)
Aug 03, 2004	34.51	34.81	34.50	34.63	315,433	-0.10(-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.