Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	29.89	29.98	29.50	29.60	434,739	-0.29(-0.98%)
Oct 28, 2004	29.70	29.90	29.46	29.89	716,437	+0.32(+1.09%)
Oct 27, 2004	28.76	29.65	28.71	29.57	524,625	+0.91(+3.18%)
Oct 26, 2004	28.17	28.82	28.04	28.66	290,982	+0.45(+1.60%)
Oct 25, 2004	28.05	28.61	28.03	28.21	312,612	+0.13(+0.45%)
Oct 22, 2004	28.36	28.37	27.75	28.08	519,319	-0.33(-1.17%)
Oct 21, 2004	28.39	28.52	28.21	28.41	435,249	+0.19(+0.66%)
Oct 20, 2004	28.52	28.79	28.09	28.23	505,546	-0.25(-0.86%)
Oct 19, 2004	28.53	29.09	28.46	28.47	338,527	-0.13(-0.45%)
Oct 18, 2004	28.23	28.63	28.17	28.60	346,077	+0.43(+1.53%)
Oct 15, 2004	28.52	28.56	28.03	28.17	705,622	-0.16(-0.55%)
Oct 14, 2004	28.88	28.90	28.25	28.33	466,367	-0.56(-1.93%)
Oct 13, 2004	29.25	29.70	28.86	28.88	879,477	-0.31(-1.07%)
Oct 12, 2004	28.97	29.38	28.95	29.20	479,733	+0.24(+0.81%)
Oct 11, 2004	28.96	29.18	28.84	28.96	311,898	+0.00(+0.00%)
Oct 08, 2004	29.46	29.46	28.96	28.96	468,510	-0.49(-1.66%)
Oct 07, 2004	29.44	29.68	29.43	29.45	657,363	+0.02(+0.07%)
Oct 06, 2004	29.40	29.55	29.36	29.43	1,145,360	+0.09(+0.30%)
Oct 05, 2004	29.33	29.50	29.27	29.34	518,401	-0.01(-0.03%)
Oct 04, 2004	29.32	29.44	29.31	29.35	476,672	+0.34(+1.18%)
Oct 01, 2004	28.59	29.20	28.59	29.01	624,816	+0.39(+1.37%)
Sep 30, 2004	28.49	29.09	28.35	28.62	582,372	+0.20(+0.69%)
Sep 29, 2004	28.37	28.70	28.35	28.42	741,331	-0.07(-0.24%)
Sep 28, 2004	28.67	28.82	28.12	28.49	955,793	-0.18(-0.62%)
Sep 27, 2004	29.11	29.30	28.49	28.67	665,219	-0.34(-1.18%)
Sep 24, 2004	29.33	29.50	28.96	29.01	602,676	-0.39(-1.33%)
Sep 23, 2004	29.01	29.64	28.90	29.40	893,658	+0.18(+0.60%)
Sep 22, 2004	29.16	30.38	28.86	29.23	2,765,863	+0.75(+2.65%)
Sep 21, 2004	27.05	28.49	26.22	28.47	1,710,082	+1.38(+5.10%)
Sep 20, 2004	27.44	27.44	27.05	27.09	347,097	-0.35(-1.29%)
Sep 17, 2004	27.61	27.92	27.35	27.44	249,355	-0.16(-0.57%)
Sep 16, 2004	27.79	28.11	27.59	27.60	231,704	-0.14(-0.49%)
Sep 15, 2004	27.77	27.84	27.41	27.74	331,895	-0.13(-0.46%)
Sep 14, 2004	27.88	27.93	27.38	27.86	274,658	+0.04(+0.14%)
Sep 13, 2004	27.79	27.91	27.66	27.83	387,908	+0.19(+0.67%)
Sep 10, 2004	27.10	27.64	26.97	27.64	330,977	+0.55(+2.03%)
Sep 09, 2004	26.61	27.19	26.61	27.09	498,812	+0.50(+1.88%)
Sep 08, 2004	26.78	26.98	26.59	26.59	240,478	-0.35(-1.31%)
Sep 07, 2004	26.66	27.04	26.53	26.94	551,968	+0.46(+1.74%)
Sep 03, 2004	26.84	26.95	26.35	26.48	218,032	-0.35(-1.31%)
Sep 02, 2004	26.45	26.95	26.45	26.84	138,655	+0.25(+0.96%)
Sep 01, 2004	26.42	26.88	26.37	26.58	376,379	+0.19(+0.71%)
Aug 31, 2004	26.20	26.46	26.04	26.39	391,785	+0.10(+0.37%)
Aug 30, 2004	26.22	26.34	25.79	26.30	450,451	+0.06(+0.22%)
Aug 27, 2004	25.88	26.33	25.79	26.24	408,007	+0.37(+1.44%)
Aug 26, 2004	26.65	26.74	25.83	25.87	529,930	-0.83(-3.12%)
Aug 25, 2004	26.41	26.70	26.22	26.70	557,172	+0.43(+1.64%)
Aug 24, 2004	26.90	27.00	26.27	26.27	585,841	-0.33(-1.25%)
Aug 23, 2004	26.95	26.97	26.52	26.60	331,997	-0.35(-1.31%)
Aug 20, 2004	26.68	27.10	26.54	26.95	305,062	+0.27(+1.03%)
Aug 19, 2004	26.54	26.93	26.49	26.68	512,892	+0.23(+0.85%)
Aug 18, 2004	25.88	26.71	25.88	26.45	561,457	+0.54(+2.08%)
Aug 17, 2004	26.32	26.48	25.82	25.91	638,284	-0.37(-1.42%)
Aug 16, 2004	25.53	26.38	25.53	26.29	533,093	+0.79(+3.11%)
Aug 13, 2004	26.20	26.21	25.39	25.49	1,138,830	-0.70(-2.66%)
Aug 12, 2004	26.80	26.80	26.14	26.19	451,471	-0.60(-2.23%)
Aug 11, 2004	26.73	26.97	26.47	26.79	605,329	+0.06(+0.22%)
Aug 10, 2004	26.50	26.79	26.42	26.73	615,531	+0.26(+1.00%)
Aug 09, 2004	27.00	27.16	26.25	26.46	751,840	-0.39(-1.46%)
Aug 06, 2004	26.87	27.20	26.66	26.86	597,166	-0.11(-0.40%)
Aug 05, 2004	27.90	27.97	26.91	26.96	813,567	-0.98(-3.51%)
Aug 04, 2004	27.98	28.08	27.85	27.94	799,385	-0.11(-0.38%)
Aug 03, 2004	28.17	28.17	27.55	28.05	992,625	-0.13(-0.45%)

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.