Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.57	27.88	27.16	27.35	2,436,318	+0.09(+0.33%)
Oct 28, 2004	26.95	27.63	26.95	27.26	2,079,902	+0.32(+1.19%)
Oct 27, 2004	25.97	27.04	25.97	26.94	2,462,533	+1.00(+3.85%)
Oct 26, 2004	25.76	26.16	25.65	25.94	2,432,307	+0.20(+0.79%)
Oct 25, 2004	25.74	25.77	25.35	25.74	1,465,486	+0.01(+0.03%)
Oct 22, 2004	26.07	26.22	25.61	25.73	1,751,134	-0.34(-1.29%)
Oct 21, 2004	25.70	26.14	25.59	26.07	2,504,220	+0.37(+1.44%)
Oct 20, 2004	25.76	25.97	25.58	25.70	1,708,445	-0.17(-0.65%)
Oct 19, 2004	26.00	26.33	25.86	25.86	1,770,903	-0.17(-0.67%)
Oct 18, 2004	25.55	26.08	25.47	26.04	2,071,020	+0.56(+2.19%)
Oct 15, 2004	25.91	26.21	25.42	25.48	3,296,843	-0.24(-0.95%)
Oct 14, 2004	25.51	25.86	25.34	25.72	2,546,193	+0.22(+0.85%)
Oct 13, 2004	25.35	25.56	25.27	25.51	1,879,633	+0.27(+1.05%)
Oct 12, 2004	25.74	25.80	25.06	25.24	4,222,836	-0.78(-3.00%)
Oct 11, 2004	25.48	26.14	25.48	26.02	3,051,879	+0.50(+1.94%)
Oct 08, 2004	24.54	25.81	24.54	25.53	4,760,754	+1.03(+4.22%)
Oct 07, 2004	24.12	25.05	24.08	24.50	8,169,623	+2.16(+9.66%)
Oct 06, 2004	22.55	22.55	22.06	22.34	2,578,855	-0.14(-0.62%)
Oct 05, 2004	22.61	22.71	22.41	22.48	1,040,739	-0.13(-0.59%)
Oct 04, 2004	22.41	22.83	22.38	22.61	1,532,243	+0.50(+2.24%)
Oct 01, 2004	22.07	22.36	22.00	22.11	927,568	+0.13(+0.57%)
Sep 30, 2004	21.82	22.14	21.70	21.99	1,932,924	-0.37(-1.65%)
Sep 29, 2004	21.88	22.38	21.76	22.36	1,540,265	+0.47(+2.17%)
Sep 28, 2004	21.64	21.96	21.50	21.88	1,330,828	+0.00(+0.00%)
Sep 27, 2004	22.33	22.33	21.79	21.88	1,797,119	-0.44(-1.97%)
Sep 24, 2004	22.74	22.74	22.20	22.32	1,530,667	-0.29(-1.27%)
Sep 23, 2004	22.55	22.88	22.23	22.61	1,089,302	-0.01(-0.03%)
Sep 22, 2004	22.83	22.97	22.60	22.62	1,212,930	-0.55(-2.38%)
Sep 21, 2004	23.04	23.32	23.00	23.17	1,128,553	+0.31(+1.34%)
Sep 20, 2004	23.07	23.11	22.75	22.86	1,326,100	-0.43(-1.86%)
Sep 17, 2004	23.45	23.56	23.22	23.29	2,070,304	-0.02(-0.09%)
Sep 16, 2004	22.83	23.45	22.83	23.32	2,562,524	+0.49(+2.14%)
Sep 15, 2004	22.76	22.90	22.34	22.83	1,939,943	+0.10(+0.43%)
Sep 14, 2004	22.56	22.76	22.14	22.73	1,202,186	+0.17(+0.74%)
Sep 13, 2004	22.41	22.94	22.40	22.56	1,626,933	+0.10(+0.47%)
Sep 10, 2004	21.71	22.59	21.65	22.46	1,831,643	+0.84(+3.91%)
Sep 09, 2004	21.88	21.95	21.05	21.61	1,966,588	-0.23(-1.05%)
Sep 08, 2004	21.96	22.55	21.81	21.84	2,122,019	-0.29(-1.32%)
Sep 07, 2004	22.16	22.48	21.81	22.14	2,342,200	+0.45(+2.09%)
Sep 03, 2004	21.49	22.00	21.29	21.68	2,622,548	+0.05(+0.23%)
Sep 02, 2004	20.53	21.79	20.35	21.63	5,477,024	+1.92(+9.74%)
Sep 01, 2004	19.55	19.71	19.34	19.71	2,367,556	+0.17(+0.86%)
Aug 31, 2004	20.15	20.25	19.14	19.55	3,969,707	-0.61(-3.01%)
Aug 30, 2004	20.40	20.40	20.01	20.15	1,597,996	-0.24(-1.16%)
Aug 27, 2004	20.52	20.59	20.26	20.39	1,721,767	-0.16(-0.78%)
Aug 26, 2004	20.47	20.72	20.28	20.55	1,780,215	-0.05(-0.24%)
Aug 25, 2004	20.77	20.89	20.31	20.60	2,433,739	-0.22(-1.04%)
Aug 24, 2004	20.77	21.14	20.52	20.82	2,182,902	-0.36(-1.68%)
Aug 23, 2004	21.24	21.30	20.96	21.17	1,364,206	-0.10(-0.49%)
Aug 20, 2004	20.78	21.41	20.67	21.28	1,606,878	+0.32(+1.53%)
Aug 19, 2004	21.17	21.22	20.86	20.96	1,175,541	-0.24(-1.15%)
Aug 18, 2004	20.66	21.26	20.49	21.20	1,919,314	+0.50(+2.39%)
Aug 17, 2004	20.93	21.30	20.70	20.70	2,332,459	-0.13(-0.64%)
Aug 16, 2004	20.19	20.90	20.19	20.84	2,187,629	+0.64(+3.18%)
Aug 13, 2004	19.93	20.25	19.93	20.19	2,468,693	+0.29(+1.44%)
Aug 12, 2004	20.16	20.70	19.90	19.91	5,056,001	-0.56(-2.73%)
Aug 11, 2004	20.73	21.19	20.26	20.47	13,937,882	-2.89(-12.37%)
Aug 10, 2004	23.39	23.59	22.66	23.36	2,851,467	-0.01(-0.06%)
Aug 09, 2004	22.97	23.44	22.95	23.37	1,855,996	+0.57(+2.48%)
Aug 06, 2004	22.90	23.29	22.03	22.81	2,738,583	-0.27(-1.18%)
Aug 05, 2004	24.51	24.52	23.04	23.08	7,937,838	-1.93(-7.71%)
Aug 04, 2004	25.62	25.63	24.49	25.00	2,815,797	-0.80(-3.08%)
Aug 03, 2004	26.28	26.37	25.57	25.80	1,968,021	-0.09(-0.35%)

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.