Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.66	28.66	27.18	28.36	1,124,038	-0.42(-1.44%)
Oct 28, 2004	28.36	29.06	28.17	28.78	767,065	+0.37(+1.29%)
Oct 27, 2004	27.72	28.52	27.38	28.41	493,063	+0.89(+3.23%)
Oct 26, 2004	26.91	27.52	26.50	27.52	514,817	+0.77(+2.88%)
Oct 25, 2004	26.19	27.06	26.09	26.75	642,813	+0.18(+0.67%)
Oct 22, 2004	26.68	26.99	26.45	26.58	312,047	-0.17(-0.63%)
Oct 21, 2004	26.54	26.93	26.29	26.74	426,383	-0.04(-0.15%)
Oct 20, 2004	26.64	26.99	26.44	26.78	541,731	+0.23(+0.86%)
Oct 19, 2004	26.90	27.30	26.44	26.56	493,771	-0.35(-1.29%)
Oct 18, 2004	27.08	27.08	26.53	26.90	338,051	-0.28(-1.02%)
Oct 15, 2004	26.65	27.47	26.59	27.18	470,600	+0.51(+1.93%)
Oct 14, 2004	27.28	27.29	26.23	26.66	1,045,419	-0.80(-2.91%)
Oct 13, 2004	28.05	28.07	27.20	27.47	375,286	-0.58(-2.08%)
Oct 12, 2004	28.18	28.32	27.91	28.05	545,475	-0.38(-1.32%)
Oct 11, 2004	28.17	28.79	28.02	28.42	471,814	+0.07(+0.24%)
Oct 08, 2004	28.12	28.61	28.11	28.35	483,551	+0.03(+0.10%)
Oct 07, 2004	28.73	28.80	28.27	28.32	661,026	-0.36(-1.24%)
Oct 06, 2004	28.66	29.05	28.41	28.68	734,383	-0.55(-1.89%)
Oct 05, 2004	29.68	29.68	28.97	29.23	374,375	-0.34(-1.14%)
Oct 04, 2004	29.60	30.24	29.42	29.57	875,533	+0.06(+0.20%)
Oct 01, 2004	28.92	30.26	28.92	29.51	918,030	+0.59(+2.05%)
Sep 30, 2004	28.08	29.11	27.88	28.92	716,373	+0.94(+3.36%)
Sep 29, 2004	27.58	28.13	27.53	27.98	595,864	+0.46(+1.69%)
Sep 28, 2004	28.19	28.33	27.48	27.51	968,823	-0.60(-2.14%)
Sep 27, 2004	28.72	28.74	28.01	28.12	635,730	-0.60(-2.10%)
Sep 24, 2004	29.05	29.16	28.65	28.72	642,206	-0.46(-1.59%)
Sep 23, 2004	29.74	29.74	29.18	29.18	305,470	-0.48(-1.63%)
Sep 22, 2004	30.03	30.09	29.35	29.67	717,182	-0.19(-0.63%)
Sep 21, 2004	29.64	29.90	29.26	29.86	825,751	+0.27(+0.90%)
Sep 20, 2004	30.12	30.26	29.46	29.59	557,212	-0.61(-2.03%)
Sep 17, 2004	30.19	30.49	29.92	30.20	704,635	-0.18(-0.59%)
Sep 16, 2004	30.49	30.70	30.19	30.38	659,204	-0.11(-0.36%)
Sep 15, 2004	31.61	31.63	30.37	30.49	899,513	-1.14(-3.59%)
Sep 14, 2004	31.87	31.87	31.54	31.63	333,396	-0.25(-0.78%)
Sep 13, 2004	32.12	32.21	31.78	31.87	460,178	-0.03(-0.09%)
Sep 10, 2004	32.87	32.87	31.65	31.90	853,880	-1.08(-3.27%)
Sep 09, 2004	32.61	33.17	32.14	32.98	1,226,131	-0.95(-2.80%)
Sep 08, 2004	35.14	35.14	33.89	33.93	476,266	-1.22(-3.46%)
Sep 07, 2004	34.79	35.38	34.79	35.14	213,394	+0.55(+1.60%)
Sep 03, 2004	34.49	34.64	34.00	34.59	299,500	+0.01(+0.03%)
Sep 02, 2004	33.40	34.77	33.40	34.58	252,248	+0.91(+2.70%)
Sep 01, 2004	33.74	33.95	33.20	33.67	227,155	+0.18(+0.53%)
Aug 31, 2004	33.55	33.75	33.15	33.49	180,408	-0.11(-0.32%)
Aug 30, 2004	33.90	33.90	33.50	33.60	191,437	-0.38(-1.11%)
Aug 27, 2004	33.98	34.27	33.80	33.98	262,568	+0.00(+0.00%)
Aug 26, 2004	32.96	34.01	32.96	33.98	427,496	+1.02(+3.09%)
Aug 25, 2004	32.67	33.13	32.48	32.96	173,831	+0.29(+0.88%)
Aug 24, 2004	32.64	33.32	32.56	32.67	320,040	+0.05(+0.15%)
Aug 23, 2004	32.59	32.89	32.46	32.62	140,340	+0.03(+0.09%)
Aug 20, 2004	32.52	32.62	32.01	32.59	626,320	-0.36(-1.08%)
Aug 19, 2004	33.40	33.40	32.75	32.95	310,023	-0.45(-1.36%)
Aug 18, 2004	33.29	33.44	33.13	33.40	367,596	-0.10(-0.30%)
Aug 17, 2004	33.60	33.70	33.38	33.50	284,930	+0.05(+0.15%)
Aug 16, 2004	32.46	33.69	32.38	33.45	322,570	+1.00(+3.08%)
Aug 13, 2004	31.76	32.70	31.76	32.46	456,536	+0.70(+2.21%)
Aug 12, 2004	32.26	32.26	31.43	31.75	339,872	-0.49(-1.53%)
Aug 11, 2004	32.61	32.62	31.88	32.25	301,119	-0.49(-1.51%)
Aug 10, 2004	32.02	32.82	31.93	32.74	390,868	+0.86(+2.70%)
Aug 09, 2004	31.82	32.31	31.82	31.88	295,250	-0.11(-0.34%)
Aug 06, 2004	32.76	32.76	31.94	31.99	230,898	-0.87(-2.65%)
Aug 05, 2004	33.45	33.51	32.78	32.86	227,155	-0.66(-1.98%)
Aug 04, 2004	33.70	33.70	33.01	33.52	340,176	-0.57(-1.68%)
Aug 03, 2004	34.49	34.50	33.72	34.10	485,373	-0.57(-1.65%)

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.