Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	35.85	36.19	35.84	36.13	10,990,098	+0.23(+0.64%)
Oct 28, 2004	35.63	35.94	35.58	35.90	9,018,295	+0.15(+0.42%)
Oct 27, 2004	35.27	35.77	35.21	35.75	9,606,298	+0.33(+0.94%)
Oct 26, 2004	35.28	35.49	35.09	35.42	10,681,312	+0.09(+0.26%)
Oct 25, 2004	35.34	35.47	35.24	35.33	10,074,566	-0.13(-0.37%)
Oct 22, 2004	35.76	35.89	35.42	35.46	8,291,008	-0.30(-0.85%)
Oct 21, 2004	35.46	35.87	35.39	35.76	11,166,547	+0.17(+0.49%)
Oct 20, 2004	34.87	35.59	34.86	35.59	9,774,183	+0.55(+1.57%)
Oct 19, 2004	35.18	35.54	34.95	35.03	8,782,707	-0.44(-1.24%)
Oct 18, 2004	34.78	35.57	34.78	35.47	10,448,632	+0.46(+1.31%)
Oct 15, 2004	35.11	35.28	34.97	35.02	11,677,959	+0.04(+0.11%)
Oct 14, 2004	34.96	35.26	34.96	34.98	9,405,126	+0.01(+0.02%)
Oct 13, 2004	35.23	35.40	34.85	34.97	11,350,591	-0.19(-0.55%)
Oct 12, 2004	34.35	35.20	34.26	35.16	18,841,762	+0.90(+2.64%)
Oct 11, 2004	34.16	34.32	33.92	34.26	11,723,849	+0.02(+0.07%)
Oct 08, 2004	34.30	34.60	34.17	34.24	14,479,331	-0.37(-1.07%)
Oct 07, 2004	35.68	35.70	34.38	34.61	16,968,362	-1.13(-3.17%)
Oct 06, 2004	35.59	35.75	35.44	35.74	6,048,230	+0.18(+0.50%)
Oct 05, 2004	35.50	35.62	35.37	35.56	6,183,314	+0.13(+0.37%)
Oct 04, 2004	35.28	35.55	35.25	35.43	11,182,059	+0.15(+0.44%)
Oct 01, 2004	34.90	35.28	34.73	35.28	9,349,865	+0.41(+1.19%)
Sep 30, 2004	35.41	35.58	34.71	34.86	12,834,412	-0.43(-1.23%)
Sep 29, 2004	35.23	35.30	35.07	35.29	6,628,799	-0.04(-0.12%)
Sep 28, 2004	35.08	35.54	34.82	35.34	8,039,261	+0.35(+1.01%)
Sep 27, 2004	34.87	35.25	34.87	34.98	6,969,094	-0.01(-0.04%)
Sep 24, 2004	34.94	35.26	34.81	35.00	7,361,580	-0.01(-0.02%)
Sep 23, 2004	35.28	35.41	34.98	35.00	10,234,049	-0.46(-1.29%)
Sep 22, 2004	35.63	35.68	35.39	35.46	7,617,851	-0.37(-1.04%)
Sep 21, 2004	35.83	35.86	35.52	35.83	8,614,822	-0.01(-0.03%)
Sep 20, 2004	35.74	35.99	35.74	35.85	7,645,321	-0.37(-1.03%)
Sep 17, 2004	36.12	36.39	36.10	36.22	8,446,128	+0.25(+0.69%)
Sep 16, 2004	35.98	36.13	35.96	35.97	5,331,769	-0.04(-0.10%)
Sep 15, 2004	36.05	36.21	35.96	36.01	7,088,666	-0.11(-0.29%)
Sep 14, 2004	35.91	36.32	35.91	36.11	8,782,868	+0.12(+0.34%)
Sep 13, 2004	35.77	35.99	35.49	35.99	9,460,711	+0.36(+1.01%)
Sep 10, 2004	35.53	35.67	35.32	35.63	8,268,548	+0.04(+0.10%)
Sep 09, 2004	36.06	36.09	35.59	35.59	8,270,649	-0.47(-1.30%)
Sep 08, 2004	36.05	36.13	35.89	36.06	11,737,099	+0.25(+0.71%)
Sep 07, 2004	35.93	36.08	35.71	35.81	9,219,952	+0.01(+0.02%)
Sep 03, 2004	35.77	35.98	35.76	35.80	8,244,310	+0.08(+0.23%)
Sep 02, 2004	35.70	35.84	35.59	35.72	7,996,441	-0.04(-0.12%)
Sep 01, 2004	35.89	35.93	35.53	35.76	9,613,407	-0.19(-0.53%)
Aug 31, 2004	35.59	35.96	35.59	35.96	9,332,091	+0.35(+0.97%)
Aug 30, 2004	35.66	35.80	35.58	35.61	5,376,527	-0.11(-0.29%)
Aug 27, 2004	35.65	35.80	35.63	35.72	5,636,354	+0.12(+0.33%)
Aug 26, 2004	35.68	35.80	35.56	35.60	6,351,522	-0.09(-0.24%)
Aug 25, 2004	35.42	35.70	35.39	35.68	7,596,199	+0.30(+0.86%)
Aug 24, 2004	35.57	35.59	35.32	35.38	6,508,743	+0.07(+0.21%)
Aug 23, 2004	35.36	35.65	35.30	35.31	7,541,584	+0.01(+0.02%)
Aug 20, 2004	35.07	35.35	35.07	35.30	6,155,198	+0.16(+0.46%)
Aug 19, 2004	35.09	35.28	35.05	35.14	7,181,415	-0.15(-0.44%)
Aug 18, 2004	34.99	35.31	34.98	35.29	7,839,382	+0.30(+0.87%)
Aug 17, 2004	34.75	35.00	34.69	34.99	10,436,190	+0.28(+0.80%)
Aug 16, 2004	34.37	34.81	34.37	34.71	7,658,247	+0.34(+0.99%)
Aug 13, 2004	34.81	34.87	34.19	34.37	9,774,183	-0.47(-1.35%)
Aug 12, 2004	34.75	35.12	34.72	34.84	12,382,140	+0.19(+0.54%)
Aug 11, 2004	33.85	34.74	33.85	34.66	9,809,893	+0.62(+1.84%)
Aug 10, 2004	33.72	34.04	33.65	34.03	6,353,138	+0.31(+0.92%)
Aug 09, 2004	33.83	33.98	33.70	33.72	5,574,952	-0.07(-0.20%)
Aug 06, 2004	34.17	34.17	33.67	33.79	9,781,616	-0.38(-1.12%)
Aug 05, 2004	34.47	34.66	34.10	34.17	9,905,065	-0.22(-0.65%)
Aug 04, 2004	34.19	34.44	34.15	34.40	5,556,370	+0.09(+0.27%)
Aug 03, 2004	34.27	34.64	34.21	34.30	9,588,685	-0.06(-0.16%)

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.