Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.40	27.55	27.15	27.46	3,288,335	+0.06(+0.24%)
Oct 28, 2004	27.03	27.68	26.97	27.39	4,015,522	+0.24(+0.89%)
Oct 27, 2004	26.82	27.16	26.48	27.15	4,823,264	+0.15(+0.55%)
Oct 26, 2004	26.28	27.00	26.11	27.00	4,742,202	+0.92(+3.51%)
Oct 25, 2004	26.12	26.27	25.74	26.09	4,396,293	-0.10(-0.38%)
Oct 22, 2004	26.00	26.47	26.00	26.19	4,833,418	+0.28(+1.07%)
Oct 21, 2004	25.92	26.09	25.60	25.91	5,912,099	-0.01(-0.02%)
Oct 20, 2004	25.33	26.09	25.33	25.92	8,693,587	+0.59(+2.31%)
Oct 19, 2004	26.72	26.73	25.05	25.33	7,150,027	-1.21(-4.54%)
Oct 18, 2004	26.30	26.66	25.86	26.54	6,232,962	+0.15(+0.58%)
Oct 15, 2004	27.39	27.39	25.52	26.38	12,840,941	-0.63(-2.32%)
Oct 14, 2004	27.48	27.57	26.79	27.01	5,232,804	-0.54(-1.95%)
Oct 13, 2004	27.66	27.83	27.44	27.55	2,474,501	-0.08(-0.28%)
Oct 12, 2004	27.67	27.74	27.48	27.62	1,776,083	-0.13(-0.47%)
Oct 11, 2004	27.73	27.99	27.70	27.75	1,759,499	-0.02(-0.08%)
Oct 08, 2004	27.89	28.06	27.66	27.78	3,172,412	-0.39(-1.38%)
Oct 07, 2004	28.48	28.52	28.10	28.17	2,528,655	-0.39(-1.37%)
Oct 06, 2004	28.52	28.68	28.36	28.56	3,204,904	+0.08(+0.27%)
Oct 05, 2004	28.43	28.52	28.35	28.48	3,054,965	-0.10(-0.35%)
Oct 04, 2004	28.32	28.69	28.32	28.58	3,437,428	+0.37(+1.30%)
Oct 01, 2004	27.86	28.29	27.78	28.22	4,002,661	+0.42(+1.51%)
Sep 30, 2004	27.65	27.88	27.54	27.80	4,290,693	+0.14(+0.51%)
Sep 29, 2004	27.60	27.68	27.38	27.65	2,799,256	-0.02(-0.09%)
Sep 28, 2004	27.58	27.74	27.47	27.68	2,556,409	+0.10(+0.36%)
Sep 27, 2004	27.85	27.89	27.43	27.58	3,222,166	-0.36(-1.29%)
Sep 24, 2004	27.64	27.98	27.60	27.94	3,361,105	+0.38(+1.37%)
Sep 23, 2004	27.88	27.94	27.51	27.56	2,543,717	-0.28(-1.00%)
Sep 22, 2004	28.02	28.03	27.64	27.84	3,803,645	-0.38(-1.34%)
Sep 21, 2004	28.13	28.22	27.99	28.22	2,684,517	+0.12(+0.42%)
Sep 20, 2004	28.36	28.36	28.03	28.10	2,042,792	-0.27(-0.94%)
Sep 17, 2004	28.51	28.75	28.31	28.36	4,498,678	-0.04(-0.13%)
Sep 16, 2004	28.20	28.48	28.16	28.40	2,909,426	+0.16(+0.57%)
Sep 15, 2004	27.96	28.26	27.93	28.24	3,181,042	+0.12(+0.42%)
Sep 14, 2004	28.26	28.64	27.87	28.12	2,516,809	-0.05(-0.17%)
Sep 13, 2004	28.13	28.30	27.88	28.17	3,583,982	-0.17(-0.60%)
Sep 10, 2004	28.07	28.36	28.07	28.34	2,654,056	+0.21(+0.76%)
Sep 09, 2004	28.00	28.20	27.78	28.13	3,381,582	+0.13(+0.46%)
Sep 08, 2004	28.42	28.46	27.94	28.00	3,839,183	-0.43(-1.50%)
Sep 07, 2004	28.27	28.55	28.23	28.42	4,412,539	+0.50(+1.80%)
Sep 03, 2004	27.79	28.04	27.74	27.92	3,597,690	+0.13(+0.47%)
Sep 02, 2004	27.18	27.81	27.16	27.79	4,009,769	+0.60(+2.19%)
Sep 01, 2004	27.29	27.47	27.03	27.19	4,440,632	-0.09(-0.35%)
Aug 31, 2004	27.21	27.29	26.89	27.29	3,894,353	+0.14(+0.52%)
Aug 30, 2004	27.26	27.39	27.10	27.15	2,906,888	-0.11(-0.39%)
Aug 27, 2004	27.33	27.57	27.17	27.25	3,598,875	-0.06(-0.22%)
Aug 26, 2004	27.07	27.37	26.95	27.31	2,855,441	+0.25(+0.92%)
Aug 25, 2004	27.00	27.22	26.64	27.06	3,557,921	+0.15(+0.55%)
Aug 24, 2004	26.93	27.10	26.63	26.92	4,133,308	+0.14(+0.51%)
Aug 23, 2004	27.15	27.28	26.61	26.78	3,758,122	-0.38(-1.39%)
Aug 20, 2004	26.87	27.16	26.83	27.16	2,502,763	+0.29(+1.08%)
Aug 19, 2004	26.90	27.02	26.60	26.87	3,004,026	-0.03(-0.11%)
Aug 18, 2004	26.56	26.90	26.38	26.90	3,822,937	+0.34(+1.27%)
Aug 17, 2004	26.64	26.74	26.40	26.56	4,250,247	+0.05(+0.20%)
Aug 16, 2004	26.24	26.58	26.21	26.51	2,685,025	+0.33(+1.26%)
Aug 13, 2004	26.40	26.40	25.92	26.18	2,665,564	-0.15(-0.56%)
Aug 12, 2004	26.35	26.57	26.27	26.32	2,218,454	-0.21(-0.78%)
Aug 11, 2004	26.45	26.93	26.15	26.53	3,492,259	-0.11(-0.40%)
Aug 10, 2004	26.59	26.64	26.37	26.64	3,268,366	+0.10(+0.38%)
Aug 09, 2004	26.71	26.80	26.40	26.54	2,438,117	-0.10(-0.38%)
Aug 06, 2004	26.80	26.86	26.50	26.64	2,582,809	-0.35(-1.29%)
Aug 05, 2004	27.45	27.49	26.99	26.99	1,668,283	-0.41(-1.49%)
Aug 04, 2004	26.92	27.62	26.79	27.39	3,263,120	+0.35(+1.31%)
Aug 03, 2004	27.12	27.29	27.00	27.04	1,714,145	-0.20(-0.74%)

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.