Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	29.46	29.80	29.35	29.79	2,143,195	+0.39(+1.31%)
Oct 28, 2004	29.10	29.57	29.03	29.40	1,485,299	+0.20(+0.70%)
Oct 27, 2004	28.36	29.24	28.26	29.20	2,113,777	+0.83(+2.91%)
Oct 26, 2004	27.72	28.37	27.60	28.37	1,510,432	+0.65(+2.35%)
Oct 25, 2004	27.62	27.83	27.49	27.72	1,466,734	-0.05(-0.18%)
Oct 22, 2004	27.93	28.05	27.63	27.77	2,941,894	-0.04(-0.15%)
Oct 21, 2004	27.72	28.07	27.59	27.81	3,123,112	+0.27(+0.99%)
Oct 20, 2004	27.16	27.78	27.11	27.54	3,043,142	+0.25(+0.92%)
Oct 19, 2004	27.39	27.60	27.17	27.29	2,732,259	-0.06(-0.21%)
Oct 18, 2004	27.21	27.43	27.21	27.35	2,650,004	+0.06(+0.23%)
Oct 15, 2004	27.31	27.46	27.13	27.28	2,954,176	+0.06(+0.23%)
Oct 14, 2004	27.70	27.83	27.11	27.22	2,008,102	-0.60(-2.14%)
Oct 13, 2004	28.44	28.50	27.58	27.81	2,152,334	-0.15(-0.55%)
Oct 12, 2004	27.68	28.23	27.00	27.97	6,045,300	-0.68(-2.37%)
Oct 11, 2004	28.73	28.94	28.63	28.65	795,129	-0.12(-0.41%)
Oct 08, 2004	28.79	28.99	28.71	28.77	1,457,166	-0.18(-0.63%)
Oct 07, 2004	29.06	29.16	28.87	28.95	879,812	-0.20(-0.70%)
Oct 06, 2004	28.78	29.15	28.71	29.15	1,647,952	+0.45(+1.56%)
Oct 05, 2004	28.78	28.85	28.46	28.70	946,216	-0.04(-0.12%)
Oct 04, 2004	29.05	29.06	28.64	28.74	1,560,413	-0.18(-0.61%)
Oct 01, 2004	28.70	28.91	28.49	28.91	1,614,107	+0.34(+1.20%)
Sep 30, 2004	28.55	28.69	28.39	28.57	2,338,550	+0.04(+0.15%)
Sep 29, 2004	28.16	28.53	28.05	28.53	1,340,210	+0.17(+0.59%)
Sep 28, 2004	28.15	28.40	28.02	28.36	1,014,190	+0.13(+0.47%)
Sep 27, 2004	28.43	28.49	28.16	28.23	1,150,139	-0.38(-1.32%)
Sep 24, 2004	28.71	28.79	28.55	28.61	1,530,710	-0.13(-0.44%)
Sep 23, 2004	29.12	29.38	28.73	28.73	1,559,271	-0.72(-2.45%)
Sep 22, 2004	29.59	29.64	29.33	29.45	1,165,419	-0.30(-1.01%)
Sep 21, 2004	29.36	29.79	29.27	29.75	1,434,746	+0.39(+1.34%)
Sep 20, 2004	29.64	29.69	29.17	29.36	1,103,728	-0.29(-0.97%)
Sep 17, 2004	29.47	29.66	29.33	29.65	1,160,421	+0.36(+1.22%)
Sep 16, 2004	29.25	29.45	29.16	29.29	1,040,894	-0.04(-0.12%)
Sep 15, 2004	29.50	29.57	29.13	29.33	979,632	-0.16(-0.55%)
Sep 14, 2004	29.50	29.78	29.25	29.49	1,141,285	-0.31(-1.03%)
Sep 13, 2004	29.80	29.89	29.59	29.80	1,004,337	-0.04(-0.12%)
Sep 10, 2004	29.73	29.87	29.52	29.83	546,223	+0.06(+0.21%)
Sep 09, 2004	29.80	29.93	29.52	29.77	720,872	+0.01(+0.02%)
Sep 08, 2004	30.24	30.31	29.73	29.76	1,051,462	-0.52(-1.71%)
Sep 07, 2004	30.07	30.36	29.89	30.28	1,225,968	+0.37(+1.24%)
Sep 03, 2004	30.06	30.08	29.75	29.91	764,855	-0.12(-0.40%)
Sep 02, 2004	30.01	30.13	29.61	30.03	1,107,012	+0.10(+0.33%)
Sep 01, 2004	30.14	30.26	29.68	29.93	1,173,987	-0.22(-0.72%)
Aug 31, 2004	30.06	30.15	29.81	30.15	912,371	+0.20(+0.65%)
Aug 30, 2004	29.69	30.19	29.69	29.95	880,526	-0.16(-0.54%)
Aug 27, 2004	30.28	30.28	30.05	30.11	625,622	-0.09(-0.30%)
Aug 26, 2004	30.15	30.40	29.97	30.20	881,383	+0.07(+0.23%)
Aug 25, 2004	29.90	30.18	29.78	30.13	1,400,188	+0.27(+0.91%)
Aug 24, 2004	29.91	29.98	29.71	29.86	1,243,818	+0.03(+0.09%)
Aug 23, 2004	29.68	29.91	29.51	29.83	1,227,824	+0.15(+0.49%)
Aug 20, 2004	29.40	29.75	29.19	29.69	1,326,073	+0.36(+1.22%)
Aug 19, 2004	29.40	29.45	29.13	29.33	1,237,820	-0.21(-0.71%)
Aug 18, 2004	28.78	29.54	28.67	29.54	1,708,929	+0.64(+2.20%)
Aug 17, 2004	28.53	28.96	28.43	28.90	1,311,078	+0.27(+0.93%)
Aug 16, 2004	27.86	28.63	27.80	28.63	1,639,241	+0.83(+3.00%)
Aug 13, 2004	27.87	28.10	27.65	27.80	1,442,315	-0.08(-0.28%)
Aug 12, 2004	28.07	28.28	27.86	27.88	1,384,051	-0.31(-1.09%)
Aug 11, 2004	27.94	28.25	27.80	28.19	950,357	+0.05(+0.17%)
Aug 10, 2004	27.88	28.17	27.67	28.14	1,477,587	+0.43(+1.54%)
Aug 09, 2004	27.58	27.88	27.56	27.71	1,396,047	+0.06(+0.20%)
Aug 06, 2004	27.64	27.98	27.52	27.65	2,039,805	-0.19(-0.68%)
Aug 05, 2004	28.03	28.30	27.78	27.84	886,238	-0.29(-1.02%)
Aug 04, 2004	28.23	28.37	27.99	28.13	1,395,047	-0.23(-0.81%)
Aug 03, 2004	28.42	28.64	28.21	28.36	1,785,043	-0.16(-0.56%)

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.