Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.88	23.90	23.71	23.88	137,001	+0.14(+0.59%)
Oct 28, 2004	23.81	23.91	23.61	23.74	160,511	-0.11(-0.48%)
Oct 27, 2004	24.00	24.00	23.78	23.85	92,685	-0.08(-0.32%)
Oct 26, 2004	23.68	23.93	23.65	23.93	133,218	+0.28(+1.19%)
Oct 25, 2004	23.37	23.67	23.37	23.65	61,610	+0.37(+1.57%)
Oct 22, 2004	23.24	23.39	23.18	23.28	74,040	+0.06(+0.27%)
Oct 21, 2004	23.22	23.24	23.11	23.22	63,231	+0.05(+0.22%)
Oct 20, 2004	23.02	23.18	22.96	23.17	97,549	+0.14(+0.63%)
Oct 19, 2004	23.18	23.24	23.02	23.02	143,487	-0.14(-0.59%)
Oct 18, 2004	23.28	23.31	23.16	23.16	42,965	-0.12(-0.52%)
Oct 15, 2004	23.07	23.37	23.07	23.28	82,687	+0.22(+0.95%)
Oct 14, 2004	23.04	23.13	23.04	23.06	68,095	-0.05(-0.21%)
Oct 13, 2004	23.48	23.48	22.99	23.11	43,775	-0.25(-1.06%)
Oct 12, 2004	23.17	23.40	23.17	23.36	45,667	+0.13(+0.54%)
Oct 11, 2004	23.24	23.30	23.23	23.23	20,266	-0.06(-0.25%)
Oct 08, 2004	23.17	23.29	23.13	23.29	242,388	+0.10(+0.41%)
Oct 07, 2004	23.31	23.34	23.17	23.20	284,812	-0.16(-0.70%)
Oct 06, 2004	23.20	23.36	23.17	23.36	59,989	+0.13(+0.56%)
Oct 05, 2004	23.11	23.24	23.11	23.23	251,845	+0.10(+0.45%)
Oct 04, 2004	23.13	23.20	23.08	23.13	54,584	+0.04(+0.18%)
Oct 01, 2004	22.98	23.08	22.93	23.08	145,378	+0.19(+0.84%)
Sep 30, 2004	22.73	22.94	22.20	22.89	381,821	+0.09(+0.39%)
Sep 29, 2004	22.81	22.82	22.70	22.80	64,312	-0.09(-0.37%)
Sep 28, 2004	22.68	23.22	22.68	22.89	115,924	+0.21(+0.91%)
Sep 27, 2004	22.60	22.72	22.58	22.68	174,292	-0.01(-0.03%)
Sep 24, 2004	22.56	22.69	22.50	22.69	106,737	-0.14(-0.63%)
Sep 23, 2004	23.06	23.06	22.83	22.83	77,012	-0.18(-0.80%)
Sep 22, 2004	23.09	23.09	22.91	23.02	65,933	-0.10(-0.43%)
Sep 21, 2004	23.01	23.16	23.01	23.12	111,601	+0.08(+0.34%)
Sep 20, 2004	23.02	23.08	23.00	23.04	138,082	-0.08(-0.34%)
Sep 17, 2004	23.01	23.16	23.01	23.12	619,345	+0.11(+0.48%)
Sep 16, 2004	22.87	23.04	22.87	23.01	60,529	+0.19(+0.81%)
Sep 15, 2004	22.72	22.87	22.71	22.82	58,367	+0.01(+0.06%)
Sep 14, 2004	22.94	22.94	22.77	22.81	51,882	-0.04(-0.18%)
Sep 13, 2004	23.01	23.01	22.84	22.85	58,908	-0.14(-0.63%)
Sep 10, 2004	22.96	23.04	22.88	22.99	46,477	+0.07(+0.31%)
Sep 09, 2004	22.89	23.04	22.89	22.92	65,663	+0.06(+0.26%)
Sep 08, 2004	23.07	23.07	22.84	22.86	234,551	-0.21(-0.91%)
Sep 07, 2004	22.94	23.07	22.93	23.07	99,711	+0.15(+0.66%)
Sep 03, 2004	23.05	23.05	22.87	22.92	101,873	-0.09(-0.39%)
Sep 02, 2004	22.94	23.01	22.92	23.01	168,617	+0.14(+0.60%)
Sep 01, 2004	22.80	22.96	22.80	22.87	211,582	+0.05(+0.21%)
Aug 31, 2004	22.57	22.83	22.57	22.83	79,174	+0.19(+0.82%)
Aug 30, 2004	22.48	22.66	22.48	22.64	109,709	+0.07(+0.31%)
Aug 27, 2004	22.54	22.61	22.53	22.57	205,367	+0.01(+0.07%)
Aug 26, 2004	22.62	22.62	22.51	22.56	288,595	-0.01(-0.03%)
Aug 25, 2004	22.48	22.60	22.42	22.56	225,364	+0.10(+0.44%)
Aug 24, 2004	22.50	22.50	22.39	22.46	113,222	+0.00(+0.02%)
Aug 23, 2004	22.61	22.61	22.41	22.46	228,336	-0.02(-0.10%)
Aug 20, 2004	22.43	22.51	22.39	22.48	49,180	+0.05(+0.21%)
Aug 19, 2004	22.60	22.60	22.39	22.43	108,628	-0.18(-0.79%)
Aug 18, 2004	22.43	22.61	22.38	22.61	132,137	+0.25(+1.13%)
Aug 17, 2004	22.46	22.46	22.28	22.36	97,819	-0.03(-0.12%)
Aug 16, 2004	22.31	22.39	22.26	22.39	121,329	+0.17(+0.77%)
Aug 13, 2004	22.26	22.34	22.14	22.22	53,503	-0.10(-0.45%)
Aug 12, 2004	22.37	22.38	22.27	22.32	365,068	+0.00(+0.02%)
Aug 11, 2004	22.30	22.34	22.11	22.31	190,505	+0.11(+0.48%)
Aug 10, 2004	22.17	22.23	22.07	22.20	53,773	+0.07(+0.30%)
Aug 09, 2004	22.28	22.28	22.06	22.14	50,801	-0.03(-0.15%)
Aug 06, 2004	21.93	22.30	21.93	22.17	131,057	+0.12(+0.55%)
Aug 05, 2004	22.31	22.31	22.04	22.05	87,551	-0.19(-0.83%)
Aug 04, 2004	21.95	22.33	21.95	22.23	68,636	+0.07(+0.33%)
Aug 03, 2004	22.08	22.26	22.08	22.16	49,720	-0.01(-0.07%)

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.