Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.90	24.12	23.74	24.10	3,179,814	+0.27(+1.13%)
Oct 28, 2004	23.42	23.93	23.30	23.83	4,218,754	+0.06(+0.27%)
Oct 27, 2004	23.52	23.91	23.19	23.76	3,628,114	+0.26(+1.09%)
Oct 26, 2004	23.27	23.56	22.76	23.51	6,255,764	+1.45(+6.60%)
Oct 25, 2004	21.68	22.28	21.45	22.05	4,237,780	-0.04(-0.16%)
Oct 22, 2004	22.17	22.60	22.07	22.09	5,030,091	-0.02(-0.10%)
Oct 21, 2004	22.31	22.32	21.94	22.11	5,172,995	-0.05(-0.22%)
Oct 20, 2004	21.96	22.25	21.93	22.16	7,346,988	+0.17(+0.77%)
Oct 19, 2004	22.64	22.74	21.96	21.99	6,509,579	-0.65(-2.85%)
Oct 18, 2004	22.66	22.89	22.58	22.64	8,317,859	-0.03(-0.13%)
Oct 15, 2004	23.42	23.42	22.42	22.66	13,406,013	-0.75(-3.21%)
Oct 14, 2004	24.41	24.41	23.23	23.42	8,838,315	-0.71(-2.94%)
Oct 13, 2004	24.30	24.39	24.07	24.13	2,920,079	-0.01(-0.06%)
Oct 12, 2004	23.91	24.27	23.91	24.14	3,274,379	+0.01(+0.03%)
Oct 11, 2004	24.13	24.35	24.08	24.13	2,349,734	+0.11(+0.47%)
Oct 08, 2004	23.88	24.15	23.87	24.02	2,474,034	+0.04(+0.15%)
Oct 07, 2004	24.20	24.20	23.96	23.98	3,104,980	-0.22(-0.91%)
Oct 06, 2004	23.68	24.20	23.62	24.20	3,770,313	+0.60(+2.52%)
Oct 05, 2004	23.82	23.91	23.57	23.61	2,519,696	-0.28(-1.19%)
Oct 04, 2004	23.78	24.00	23.78	23.89	2,636,668	+0.11(+0.48%)
Oct 01, 2004	23.71	23.92	23.59	23.78	2,691,913	+0.32(+1.36%)
Sep 30, 2004	23.12	23.46	22.99	23.46	4,250,886	+0.34(+1.47%)
Sep 29, 2004	22.98	23.17	22.71	23.12	3,768,481	+0.04(+0.15%)
Sep 28, 2004	23.14	23.45	22.96	23.08	4,171,824	-0.14(-0.61%)
Sep 27, 2004	24.25	24.35	23.20	23.22	8,874,534	-1.13(-4.63%)
Sep 24, 2004	24.36	24.37	24.15	24.35	2,159,759	+0.12(+0.50%)
Sep 23, 2004	24.52	24.59	24.22	24.23	2,676,411	-0.18(-0.73%)
Sep 22, 2004	24.94	24.94	24.37	24.41	2,287,161	-0.53(-2.13%)
Sep 21, 2004	24.83	24.99	24.71	24.94	4,322,902	+0.42(+1.71%)
Sep 20, 2004	24.80	24.91	24.32	24.52	2,400,469	-0.44(-1.76%)
Sep 17, 2004	24.83	25.08	24.76	24.96	4,769,229	+0.24(+0.98%)
Sep 16, 2004	24.39	24.82	24.35	24.72	3,582,030	+0.51(+2.11%)
Sep 15, 2004	24.40	24.95	23.74	24.21	4,751,471	-0.18(-0.76%)
Sep 14, 2004	24.10	24.90	24.05	24.39	2,397,368	+0.31(+1.27%)
Sep 13, 2004	23.81	24.10	23.74	24.09	3,025,073	+0.18(+0.77%)
Sep 10, 2004	24.00	24.02	23.76	23.91	2,671,901	-0.01(-0.03%)
Sep 09, 2004	24.20	24.20	23.62	23.91	2,560,989	-0.24(-1.00%)
Sep 08, 2004	24.37	24.48	24.15	24.15	3,107,799	-0.24(-0.99%)
Sep 07, 2004	24.35	24.81	24.29	24.39	3,537,778	+0.04(+0.17%)
Sep 03, 2004	24.54	24.68	24.32	24.35	1,616,895	-0.02(-0.09%)
Sep 02, 2004	24.13	24.40	23.84	24.37	4,214,385	+0.26(+1.06%)
Sep 01, 2004	24.61	24.62	24.11	24.12	3,838,524	-0.50(-2.02%)
Aug 31, 2004	24.67	24.72	24.57	24.61	3,391,069	-0.04(-0.17%)
Aug 30, 2004	24.69	24.76	24.50	24.66	2,959,117	+0.00(+0.00%)
Aug 27, 2004	24.34	24.67	24.27	24.66	4,308,245	+0.35(+1.43%)
Aug 26, 2004	24.67	24.67	24.31	24.31	2,065,336	-0.26(-1.04%)
Aug 25, 2004	24.30	24.62	24.14	24.57	1,983,314	+0.33(+1.35%)
Aug 24, 2004	24.41	24.41	24.08	24.24	2,180,194	+0.01(+0.03%)
Aug 23, 2004	24.69	24.69	24.17	24.23	2,786,477	-0.41(-1.67%)
Aug 20, 2004	24.44	24.73	24.42	24.64	2,477,840	+0.16(+0.64%)
Aug 19, 2004	24.83	25.15	24.47	24.49	4,647,324	+0.35(+1.44%)
Aug 18, 2004	23.97	24.20	23.94	24.14	2,868,499	-0.01(-0.03%)
Aug 17, 2004	23.83	24.58	23.70	24.15	5,531,381	+0.32(+1.34%)
Aug 16, 2004	23.37	23.90	23.36	23.83	3,070,311	+0.45(+1.94%)
Aug 13, 2004	23.31	23.39	22.93	23.37	4,523,023	-0.04(-0.18%)
Aug 12, 2004	23.93	23.98	23.29	23.42	4,289,924	-0.70(-2.91%)
Aug 11, 2004	24.13	24.22	23.87	24.12	2,425,836	-0.17(-0.70%)
Aug 10, 2004	23.96	24.31	23.96	24.29	4,772,752	+0.33(+1.36%)
Aug 09, 2004	23.68	24.08	23.45	23.96	4,087,407	-0.06(-0.27%)
Aug 06, 2004	24.13	24.17	23.69	24.03	7,826,293	-0.63(-2.56%)
Aug 05, 2004	25.54	25.72	24.62	24.66	5,570,559	-1.23(-4.74%)
Aug 04, 2004	26.08	26.22	25.69	25.89	3,088,210	-0.48(-1.83%)
Aug 03, 2004	26.05	26.37	25.91	26.37	3,944,080	+0.38(+1.47%)

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.