Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	36.43	36.69	36.08	36.42	557,668	+0.10(+0.27%)
Oct 28, 2004	35.66	36.61	35.35	36.32	816,468	+0.69(+1.94%)
Oct 27, 2004	34.42	35.72	34.42	35.63	1,091,427	+1.38(+4.02%)
Oct 26, 2004	34.44	34.63	34.25	34.25	484,626	-0.34(-0.99%)
Oct 25, 2004	34.44	34.86	34.33	34.60	502,098	+0.22(+0.64%)
Oct 22, 2004	34.60	34.92	34.36	34.38	619,018	-0.29(-0.83%)
Oct 21, 2004	34.79	34.88	34.45	34.67	661,188	-0.12(-0.35%)
Oct 20, 2004	35.32	35.73	34.00	34.79	1,428,655	-0.69(-1.95%)
Oct 19, 2004	35.43	35.97	35.22	35.48	407,511	+0.05(+0.13%)
Oct 18, 2004	35.59	35.62	35.04	35.43	370,990	-0.02(-0.04%)
Oct 15, 2004	35.63	35.70	35.40	35.45	253,413	-0.18(-0.49%)
Oct 14, 2004	35.74	35.79	35.42	35.62	739,879	-0.26(-0.72%)
Oct 13, 2004	36.03	36.35	35.58	35.88	757,482	-0.05(-0.15%)
Oct 12, 2004	36.46	36.51	35.89	35.94	529,160	-0.62(-1.69%)
Oct 11, 2004	35.02	36.77	34.94	36.55	1,068,962	-0.26(-0.70%)
Oct 08, 2004	36.77	36.94	36.65	36.81	525,482	-0.09(-0.25%)
Oct 07, 2004	37.23	37.50	36.81	36.90	355,488	-0.44(-1.18%)
Oct 06, 2004	36.77	37.34	36.71	37.34	420,517	+0.64(+1.74%)
Oct 05, 2004	36.16	36.93	36.02	36.71	614,420	+0.42(+1.15%)
Oct 04, 2004	36.45	37.00	36.28	36.29	332,761	-0.08(-0.21%)
Oct 01, 2004	35.66	36.45	35.59	36.36	504,857	+0.81(+2.29%)
Sep 30, 2004	35.70	36.04	35.55	35.55	592,612	-0.22(-0.62%)
Sep 29, 2004	35.69	35.90	35.51	35.77	836,042	+0.05(+0.13%)
Sep 28, 2004	35.80	35.91	35.25	35.72	607,457	-0.05(-0.13%)
Sep 27, 2004	36.23	36.23	35.49	35.77	475,824	-0.49(-1.34%)
Sep 24, 2004	36.48	36.58	36.19	36.26	295,058	-0.15(-0.42%)
Sep 23, 2004	37.11	37.11	36.26	36.41	358,904	-0.36(-0.97%)
Sep 22, 2004	37.38	37.55	36.61	36.77	400,286	-0.80(-2.13%)
Sep 21, 2004	37.11	37.77	37.03	37.57	286,650	+0.45(+1.21%)
Sep 20, 2004	36.93	37.54	36.77	37.12	244,480	+0.14(+0.39%)
Sep 17, 2004	36.92	37.18	36.66	36.97	227,665	-0.01(-0.02%)
Sep 16, 2004	36.54	37.15	36.54	36.98	281,264	+0.56(+1.53%)
Sep 15, 2004	37.57	37.57	36.37	36.42	753,410	-1.02(-2.72%)
Sep 14, 2004	37.69	37.76	37.44	37.44	300,838	-0.30(-0.79%)
Sep 13, 2004	37.96	38.06	37.68	37.74	249,998	-0.14(-0.38%)
Sep 10, 2004	37.88	38.01	37.69	37.89	247,370	-0.11(-0.28%)
Sep 09, 2004	37.31	38.15	37.31	37.99	323,303	+0.69(+1.86%)
Sep 08, 2004	37.32	37.86	36.97	37.30	359,955	-0.07(-0.18%)
Sep 07, 2004	37.47	37.64	37.24	37.37	380,712	+0.35(+0.95%)
Sep 03, 2004	37.60	37.60	36.59	37.02	255,253	-0.58(-1.54%)
Sep 02, 2004	37.20	37.60	36.93	37.60	182,079	+0.40(+1.06%)
Sep 01, 2004	37.15	37.76	36.96	37.20	356,802	-0.02(-0.04%)
Aug 31, 2004	37.38	37.48	37.11	37.22	357,722	-0.15(-0.41%)
Aug 30, 2004	37.25	37.53	37.01	37.37	291,248	-0.04(-0.10%)
Aug 27, 2004	37.67	37.70	37.25	37.41	210,718	-0.27(-0.71%)
Aug 26, 2004	37.90	37.98	37.50	37.67	354,700	+0.02(+0.04%)
Aug 25, 2004	37.05	37.76	36.85	37.66	369,545	+0.69(+1.87%)
Aug 24, 2004	37.30	37.30	36.88	36.96	584,336	+0.31(+0.85%)
Aug 23, 2004	36.52	36.73	36.25	36.65	460,059	+0.23(+0.63%)
Aug 20, 2004	36.12	36.53	35.90	36.42	281,264	+0.33(+0.91%)
Aug 19, 2004	36.14	36.22	35.81	36.10	312,793	-0.01(-0.02%)
Aug 18, 2004	35.88	36.20	35.71	36.10	755,249	+0.23(+0.64%)
Aug 17, 2004	35.85	36.31	35.85	35.88	346,818	+0.00(+0.00%)
Aug 16, 2004	35.59	36.01	35.49	35.88	422,093	+0.40(+1.14%)
Aug 13, 2004	35.21	35.55	35.21	35.47	401,599	+0.26(+0.73%)
Aug 12, 2004	35.52	35.55	34.98	35.21	746,185	-0.18(-0.52%)
Aug 11, 2004	35.62	35.67	34.88	35.40	876,636	+0.33(+0.96%)
Aug 10, 2004	34.56	35.09	34.56	35.06	276,009	+0.50(+1.45%)
Aug 09, 2004	34.48	34.86	34.25	34.56	323,697	+0.24(+0.69%)
Aug 06, 2004	35.17	35.18	34.22	34.32	563,579	-0.90(-2.55%)
Aug 05, 2004	35.66	35.78	35.21	35.22	552,807	-0.46(-1.30%)
Aug 04, 2004	35.59	36.04	35.36	35.69	576,979	+0.19(+0.54%)
Aug 03, 2004	35.57	35.57	35.17	35.49	664,998	+0.06(+0.17%)

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.