Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.16	27.44	27.07	27.32	242,046	+0.17(+0.63%)
Oct 28, 2004	27.28	27.30	27.02	27.15	292,242	-0.35(-1.26%)
Oct 27, 2004	27.25	27.59	27.21	27.50	398,679	+0.29(+1.06%)
Oct 26, 2004	27.28	27.32	26.90	27.21	698,806	-0.07(-0.27%)
Oct 25, 2004	27.74	27.74	27.17	27.28	650,844	-0.50(-1.81%)
Oct 22, 2004	26.64	27.94	26.64	27.78	876,202	+1.15(+4.31%)
Oct 21, 2004	27.04	27.04	25.57	26.64	1,718,633	-0.44(-1.62%)
Oct 20, 2004	27.68	27.72	26.81	27.07	692,367	-0.61(-2.20%)
Oct 19, 2004	27.40	27.76	27.26	27.68	965,557	+0.57(+2.09%)
Oct 18, 2004	28.35	28.35	26.92	27.11	2,045,566	-2.79(-9.34%)
Oct 15, 2004	29.72	30.05	29.53	29.91	201,573	+0.19(+0.63%)
Oct 14, 2004	29.93	30.04	29.52	29.72	196,711	-0.24(-0.81%)
Oct 13, 2004	30.17	30.30	29.83	29.96	261,231	-0.13(-0.42%)
Oct 12, 2004	30.40	30.40	30.02	30.09	327,064	-0.34(-1.11%)
Oct 11, 2004	30.63	30.76	30.25	30.43	223,912	-0.24(-0.78%)
Oct 08, 2004	31.06	31.06	30.67	30.67	226,540	-0.42(-1.35%)
Oct 07, 2004	31.62	31.62	31.06	31.09	259,128	-0.45(-1.42%)
Oct 06, 2004	31.39	31.64	31.38	31.54	224,438	-0.03(-0.10%)
Oct 05, 2004	31.71	31.73	31.35	31.57	421,412	-0.14(-0.44%)
Oct 04, 2004	31.73	32.00	31.68	31.71	193,295	+0.14(+0.45%)
Oct 01, 2004	30.74	31.61	30.74	31.57	285,146	+0.67(+2.17%)
Sep 30, 2004	31.13	31.18	30.74	30.90	534,814	-0.29(-0.93%)
Sep 29, 2004	30.63	31.43	30.59	31.19	334,948	+0.52(+1.70%)
Sep 28, 2004	30.10	30.74	30.05	30.66	280,153	+0.60(+2.00%)
Sep 27, 2004	30.48	30.53	29.72	30.06	471,346	-0.32(-1.04%)
Sep 24, 2004	30.86	30.86	30.29	30.38	373,187	-0.48(-1.54%)
Sep 23, 2004	31.11	31.14	30.77	30.86	257,026	-0.25(-0.81%)
Sep 22, 2004	31.58	31.58	31.06	31.11	364,646	-0.65(-2.04%)
Sep 21, 2004	31.37	31.91	31.35	31.75	313,924	+0.41(+1.31%)
Sep 20, 2004	31.27	31.38	31.10	31.34	373,844	+0.07(+0.23%)
Sep 17, 2004	31.05	31.39	31.05	31.27	518,651	+0.27(+0.87%)
Sep 16, 2004	30.44	31.11	30.43	31.00	358,470	+0.58(+1.91%)
Sep 15, 2004	29.99	30.79	29.80	30.42	332,715	+0.62(+2.07%)
Sep 14, 2004	29.78	30.10	29.76	29.80	277,131	+0.07(+0.23%)
Sep 13, 2004	29.73	29.85	29.68	29.73	247,302	+0.02(+0.06%)
Sep 10, 2004	29.53	29.85	29.50	29.71	306,434	+0.21(+0.70%)
Sep 09, 2004	29.85	30.08	29.49	29.51	329,167	-0.33(-1.12%)
Sep 08, 2004	30.12	30.17	29.76	29.84	274,765	-0.31(-1.03%)
Sep 07, 2004	29.79	30.23	29.73	30.16	409,849	+0.45(+1.52%)
Sep 03, 2004	29.11	29.92	28.92	29.70	459,782	+0.56(+1.93%)
Sep 02, 2004	28.92	29.20	28.83	29.14	111,036	+0.20(+0.68%)
Sep 01, 2004	28.63	28.94	28.63	28.94	245,462	+0.37(+1.28%)
Aug 31, 2004	28.54	28.62	28.42	28.58	219,970	+0.05(+0.17%)
Aug 30, 2004	28.82	28.82	28.36	28.53	237,972	-0.38(-1.30%)
Aug 27, 2004	28.74	28.90	28.69	28.90	252,689	+0.16(+0.57%)
Aug 26, 2004	28.80	29.04	28.70	28.74	217,079	-0.10(-0.36%)
Aug 25, 2004	28.77	28.91	28.72	28.84	263,465	+0.15(+0.53%)
Aug 24, 2004	28.57	28.84	28.57	28.69	444,934	+0.15(+0.53%)
Aug 23, 2004	27.78	28.57	27.76	28.54	456,497	+0.64(+2.28%)
Aug 20, 2004	27.70	27.99	27.69	27.90	270,955	+0.19(+0.69%)
Aug 19, 2004	27.86	27.91	27.60	27.71	281,073	-0.18(-0.64%)
Aug 18, 2004	27.48	27.89	27.28	27.89	270,035	+0.32(+1.16%)
Aug 17, 2004	27.28	27.62	27.28	27.57	409,323	+0.47(+1.73%)
Aug 16, 2004	26.65	27.27	26.56	27.10	378,312	+0.54(+2.05%)
Aug 13, 2004	27.51	27.57	26.33	26.56	428,640	-0.92(-3.35%)
Aug 12, 2004	28.23	28.28	27.46	27.48	487,377	-0.74(-2.63%)
Aug 11, 2004	28.21	28.29	27.64	28.22	470,295	-0.03(-0.12%)
Aug 10, 2004	27.53	28.37	27.39	28.26	459,914	+0.76(+2.78%)
Aug 09, 2004	27.82	28.04	27.43	27.49	520,491	-0.23(-0.82%)
Aug 06, 2004	29.56	29.62	26.98	27.72	2,057,261	-1.84(-6.22%)
Aug 05, 2004	32.34	32.43	29.11	29.56	1,126,789	-2.29(-7.19%)
Aug 04, 2004	32.09	32.26	31.73	31.85	237,841	-0.24(-0.76%)
Aug 03, 2004	32.32	32.37	31.99	32.09	231,928	-0.30(-0.94%)

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.