Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	24.58	24.77	24.51	24.74	25,276,650	+0.07(+0.26%)
Oct 28, 2004	24.51	24.77	24.45	24.68	19,828,470	+0.06(+0.24%)
Oct 27, 2004	24.35	24.62	24.19	24.62	23,012,356	+0.23(+0.95%)
Oct 26, 2004	24.00	24.40	23.86	24.39	27,670,010	+0.53(+2.22%)
Oct 25, 2004	24.00	24.00	23.68	23.86	20,218,700	-0.04(-0.15%)
Oct 22, 2004	24.20	24.26	23.74	23.90	22,743,744	-0.30(-1.26%)
Oct 21, 2004	24.04	24.29	23.93	24.20	22,977,606	+0.11(+0.45%)
Oct 20, 2004	24.28	24.32	23.98	24.09	22,637,846	-0.15(-0.63%)
Oct 19, 2004	24.57	24.73	24.24	24.24	22,584,758	-0.33(-1.36%)
Oct 18, 2004	24.22	24.68	24.09	24.58	20,874,644	+0.25(+1.01%)
Oct 15, 2004	24.31	24.50	24.22	24.33	20,855,202	+0.07(+0.27%)
Oct 14, 2004	24.44	24.51	24.22	24.27	17,457,448	-0.18(-0.74%)
Oct 13, 2004	24.84	24.86	24.33	24.45	21,134,842	-0.22(-0.91%)
Oct 12, 2004	24.51	24.80	24.44	24.67	16,686,643	+0.01(+0.06%)
Oct 11, 2004	24.51	24.73	24.50	24.66	12,103,035	+0.19(+0.77%)
Oct 08, 2004	24.64	24.87	24.29	24.47	25,299,816	-0.15(-0.62%)
Oct 07, 2004	24.76	24.93	24.62	24.62	19,234,440	-0.31(-1.25%)
Oct 06, 2004	24.72	24.95	24.61	24.93	19,772,626	+0.24(+0.97%)
Oct 05, 2004	24.72	24.74	24.53	24.69	17,228,138	-0.05(-0.20%)
Oct 04, 2004	24.66	24.85	24.58	24.74	21,418,758	+0.11(+0.44%)
Oct 01, 2004	24.44	24.65	24.40	24.64	21,638,830	+0.28(+1.16%)
Sep 30, 2004	24.22	24.37	24.15	24.35	28,997,892	+0.09(+0.39%)
Sep 29, 2004	24.26	24.35	24.14	24.26	19,934,094	+0.10(+0.42%)
Sep 28, 2004	24.08	24.27	23.96	24.16	21,262,390	+0.14(+0.57%)
Sep 27, 2004	24.02	24.16	23.94	24.02	23,311,300	-0.21(-0.87%)
Sep 24, 2004	24.29	24.31	24.08	24.23	18,372,488	-0.01(-0.03%)
Sep 23, 2004	24.49	24.49	24.22	24.24	21,009,638	-0.37(-1.50%)
Sep 22, 2004	24.80	24.84	24.45	24.61	28,101,744	-0.38(-1.54%)
Sep 21, 2004	24.82	25.04	24.68	24.99	21,031,700	+0.18(+0.73%)
Sep 20, 2004	24.69	25.00	24.67	24.81	27,273,024	-0.01(-0.03%)
Sep 17, 2004	24.44	24.83	24.44	24.82	40,521,100	+0.50(+2.06%)
Sep 16, 2004	24.35	24.48	24.29	24.32	13,051,030	+0.00(+0.00%)
Sep 15, 2004	24.53	24.53	24.29	24.32	17,320,800	-0.21(-0.86%)
Sep 14, 2004	24.37	24.53	24.31	24.53	19,069,248	+0.05(+0.21%)
Sep 13, 2004	24.57	24.69	24.45	24.48	23,610,936	-0.09(-0.38%)
Sep 10, 2004	24.51	24.66	24.31	24.57	22,395,296	+0.01(+0.06%)
Sep 09, 2004	24.37	24.68	24.36	24.56	36,086,688	+0.15(+0.59%)
Sep 08, 2004	24.18	24.45	24.17	24.41	37,219,872	+0.23(+0.96%)
Sep 07, 2004	23.97	24.29	23.95	24.18	26,186,450	+0.36(+1.52%)
Sep 03, 2004	23.93	24.02	23.77	23.82	16,084,752	-0.21(-0.88%)
Sep 02, 2004	23.86	24.05	23.77	24.03	19,075,728	+0.18(+0.76%)
Sep 01, 2004	23.78	23.91	23.66	23.85	15,860,819	+0.07(+0.27%)
Aug 31, 2004	23.56	23.79	23.43	23.78	22,915,142	+0.16(+0.68%)
Aug 30, 2004	23.66	23.75	23.61	23.62	12,928,722	-0.15(-0.61%)
Aug 27, 2004	23.75	23.83	23.68	23.77	10,860,507	-0.01(-0.06%)
Aug 26, 2004	23.75	23.86	23.67	23.78	12,576,964	+0.00(+0.00%)
Aug 25, 2004	23.58	23.92	23.51	23.78	21,704,328	+0.12(+0.49%)
Aug 24, 2004	23.71	23.75	23.50	23.66	21,872,554	+0.09(+0.37%)
Aug 23, 2004	23.70	23.74	23.54	23.58	18,480,318	-0.10(-0.43%)
Aug 20, 2004	23.69	23.79	23.56	23.68	22,433,630	-0.04(-0.18%)
Aug 19, 2004	23.66	23.74	23.45	23.72	19,302,558	-0.05(-0.21%)
Aug 18, 2004	23.28	23.77	23.21	23.77	24,545,142	+0.46(+1.99%)
Aug 17, 2004	23.43	23.53	23.24	23.31	19,362,264	-0.12(-0.50%)
Aug 16, 2004	23.11	23.42	23.08	23.42	19,506,772	+0.30(+1.29%)
Aug 13, 2004	22.99	23.16	22.84	23.13	22,450,866	+0.20(+0.89%)
Aug 12, 2004	23.19	23.23	22.92	22.92	20,280,750	-0.43(-1.83%)
Aug 11, 2004	23.13	23.38	23.03	23.35	18,899,780	+0.08(+0.34%)
Aug 10, 2004	23.13	23.28	23.03	23.27	18,936,184	+0.17(+0.75%)
Aug 09, 2004	22.87	23.24	22.84	23.10	22,077,874	+0.24(+1.05%)
Aug 06, 2004	23.06	23.18	22.79	22.86	33,986,344	-0.51(-2.17%)
Aug 05, 2004	23.82	23.89	23.34	23.37	27,498,336	-0.48(-2.01%)
Aug 04, 2004	23.68	23.90	23.66	23.85	18,367,110	+0.01(+0.03%)
Aug 03, 2004	24.08	24.08	23.79	23.84	21,773,550	-0.28(-1.17%)

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.