Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.73	22.87	22.72	22.82	31,747	+0.09(+0.38%)
Oct 28, 2004	22.77	22.86	22.64	22.73	65,322	-0.04(-0.15%)
Oct 27, 2004	22.46	22.79	22.44	22.77	20,556	+0.29(+1.29%)
Oct 26, 2004	22.11	22.48	22.11	22.48	50,019	+0.30(+1.34%)
Oct 25, 2004	22.14	22.22	22.04	22.18	57,556	+0.04(+0.20%)
Oct 22, 2004	22.43	22.44	22.09	22.14	33,346	-0.25(-1.11%)
Oct 21, 2004	22.24	22.39	22.17	22.39	29,920	+0.14(+0.65%)
Oct 20, 2004	22.15	22.26	22.04	22.24	39,284	+0.00(+0.02%)
Oct 19, 2004	22.50	22.54	22.22	22.24	66,692	-0.12(-0.53%)
Oct 18, 2004	22.11	22.41	22.11	22.36	48,649	-0.00(-0.02%)
Oct 15, 2004	22.25	22.46	22.25	22.36	29,235	+0.13(+0.57%)
Oct 14, 2004	22.23	22.30	22.19	22.23	23,296	-0.11(-0.47%)
Oct 13, 2004	22.58	22.71	22.24	22.34	63,495	-0.24(-1.07%)
Oct 12, 2004	22.48	22.65	22.45	22.58	74,230	-0.10(-0.43%)
Oct 11, 2004	22.61	22.71	22.60	22.68	50,248	+0.11(+0.47%)
Oct 08, 2004	22.72	22.80	22.51	22.57	68,976	-0.28(-1.21%)
Oct 07, 2004	23.07	23.07	22.82	22.85	44,081	-0.21(-0.93%)
Oct 06, 2004	22.85	23.10	22.85	23.06	136,811	+0.14(+0.63%)
Oct 05, 2004	22.88	22.92	22.84	22.92	48,649	-0.07(-0.30%)
Oct 04, 2004	23.06	23.11	22.94	22.99	65,322	+0.14(+0.59%)
Oct 01, 2004	22.55	22.90	22.55	22.85	308,112	+0.30(+1.34%)
Sep 30, 2004	22.38	22.63	22.38	22.55	17,358	+0.17(+0.74%)
Sep 29, 2004	22.30	22.42	22.26	22.38	47,278	+0.09(+0.41%)
Sep 28, 2004	22.12	22.33	22.01	22.29	42,254	+0.18(+0.79%)
Sep 27, 2004	22.18	22.18	22.08	22.11	30,834	-0.19(-0.86%)
Sep 24, 2004	22.24	22.36	22.23	22.31	54,130	-0.01(-0.06%)
Sep 23, 2004	22.33	22.39	22.27	22.32	23,982	-0.14(-0.64%)
Sep 22, 2004	22.70	22.70	22.40	22.46	15,074	-0.34(-1.50%)
Sep 21, 2004	22.74	22.82	22.67	22.81	36,544	+0.14(+0.60%)
Sep 20, 2004	22.60	22.77	22.60	22.67	37,686	-0.07(-0.29%)
Sep 17, 2004	22.57	22.75	22.57	22.74	12,562	+0.19(+0.84%)
Sep 16, 2004	22.50	22.61	22.50	22.55	30,148	+0.15(+0.66%)
Sep 15, 2004	22.53	22.58	22.40	22.40	191,856	-0.17(-0.74%)
Sep 14, 2004	22.64	22.64	22.50	22.57	28,321	-0.04(-0.17%)
Sep 13, 2004	22.61	22.72	22.54	22.61	115,799	+0.06(+0.25%)
Sep 10, 2004	22.33	22.55	22.32	22.55	20,327	+0.11(+0.51%)
Sep 09, 2004	22.22	22.48	22.22	22.43	34,716	+0.02(+0.08%)
Sep 08, 2004	22.45	22.50	22.35	22.42	59,155	+0.04(+0.18%)
Sep 07, 2004	22.46	22.46	22.32	22.38	98,897	+0.12(+0.53%)
Sep 03, 2004	22.31	22.37	22.20	22.26	56,643	-0.10(-0.45%)
Sep 02, 2004	22.04	22.37	22.04	22.36	136,355	+0.29(+1.31%)
Sep 01, 2004	21.93	22.14	21.93	22.07	274,994	+0.13(+0.58%)
Aug 31, 2004	21.96	21.97	21.79	21.94	86,563	+0.03(+0.14%)
Aug 30, 2004	21.96	22.01	21.89	21.91	28,093	-0.17(-0.75%)
Aug 27, 2004	21.98	22.11	21.98	22.08	22,154	+0.03(+0.12%)
Aug 26, 2004	22.02	22.09	21.99	22.05	20,556	+0.00(+0.02%)
Aug 25, 2004	21.87	22.13	21.80	22.05	20,556	+0.21(+0.94%)
Aug 24, 2004	21.98	21.99	21.77	21.84	204,190	+0.02(+0.08%)
Aug 23, 2004	21.94	21.94	21.80	21.83	31,290	-0.03(-0.12%)
Aug 20, 2004	21.70	21.90	21.63	21.85	90,903	+0.15(+0.71%)
Aug 19, 2004	21.71	21.80	21.55	21.70	48,192	-0.13(-0.58%)
Aug 18, 2004	21.43	21.83	21.43	21.83	81,082	+0.31(+1.42%)
Aug 17, 2004	21.62	21.74	21.49	21.52	65,322	-0.04(-0.18%)
Aug 16, 2004	21.20	21.56	21.20	21.56	20,099	+0.36(+1.71%)
Aug 13, 2004	21.16	21.23	21.05	21.20	59,612	+0.07(+0.35%)
Aug 12, 2004	21.34	21.38	21.12	21.12	57,785	-0.39(-1.83%)
Aug 11, 2004	21.48	21.56	21.26	21.51	27,408	-0.00(-0.02%)
Aug 10, 2004	21.24	21.55	21.24	21.52	35,173	+0.32(+1.49%)
Aug 09, 2004	21.26	21.30	21.20	21.20	317,705	+0.04(+0.17%)
Aug 06, 2004	21.37	21.47	21.13	21.17	640,892	-0.47(-2.17%)
Aug 05, 2004	22.11	22.11	21.64	21.64	54,816	-0.45(-2.04%)
Aug 04, 2004	22.04	22.14	21.89	22.09	45,451	-0.01(-0.06%)
Aug 03, 2004	22.24	22.25	22.04	22.10	118,311	-0.18(-0.79%)

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.