Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.32	28.64	28.21	28.63	2,229,780	+0.37(+1.31%)
Oct 28, 2004	27.97	28.42	27.91	28.26	1,545,305	+0.20(+0.70%)
Oct 27, 2004	27.26	28.11	27.16	28.07	2,199,174	+0.79(+2.91%)
Oct 26, 2004	26.65	27.27	26.53	27.27	1,571,454	+0.63(+2.35%)
Oct 25, 2004	26.55	26.75	26.42	26.65	1,525,991	-0.05(-0.18%)
Oct 22, 2004	26.84	26.96	26.56	26.69	3,060,748	-0.04(-0.15%)
Oct 21, 2004	26.64	26.98	26.52	26.73	3,249,287	+0.26(+0.99%)
Oct 20, 2004	26.11	26.70	26.05	26.47	3,166,086	+0.24(+0.92%)
Oct 19, 2004	26.33	26.53	26.12	26.23	2,842,643	-0.05(-0.20%)
Oct 18, 2004	26.16	26.36	26.16	26.28	2,757,065	+0.06(+0.23%)
Oct 15, 2004	26.25	26.40	26.07	26.22	3,073,525	+0.06(+0.23%)
Oct 14, 2004	26.62	26.75	26.06	26.16	2,089,230	-0.57(-2.14%)
Oct 13, 2004	27.34	27.39	26.51	26.73	2,239,289	-0.15(-0.55%)
Oct 12, 2004	26.61	27.13	25.95	26.88	6,289,532	-0.65(-2.37%)
Oct 11, 2004	27.62	27.82	27.52	27.54	827,253	-0.11(-0.41%)
Oct 08, 2004	27.68	27.87	27.60	27.65	1,516,037	-0.18(-0.63%)
Oct 07, 2004	27.93	28.03	27.75	27.82	915,357	-0.20(-0.70%)
Oct 06, 2004	27.66	28.02	27.60	28.02	1,714,530	+0.43(+1.56%)
Oct 05, 2004	27.66	27.73	27.35	27.59	984,443	-0.03(-0.12%)
Oct 04, 2004	27.93	27.93	27.53	27.62	1,623,455	-0.17(-0.61%)
Oct 01, 2004	27.59	27.79	27.38	27.79	1,679,318	+0.33(+1.20%)
Sep 30, 2004	27.44	27.58	27.29	27.46	2,433,028	+0.04(+0.15%)
Sep 29, 2004	27.06	27.42	26.96	27.42	1,394,355	+0.16(+0.59%)
Sep 28, 2004	27.06	27.30	26.93	27.26	1,055,164	+0.13(+0.47%)
Sep 27, 2004	27.33	27.39	27.07	27.13	1,196,605	-0.36(-1.32%)
Sep 24, 2004	27.60	27.67	27.44	27.49	1,592,552	-0.12(-0.44%)
Sep 23, 2004	27.99	28.24	27.62	27.62	1,622,266	-0.69(-2.45%)
Sep 22, 2004	28.44	28.49	28.19	28.31	1,212,502	-0.29(-1.01%)
Sep 21, 2004	28.22	28.63	28.13	28.60	1,492,711	+0.38(+1.34%)
Sep 20, 2004	28.49	28.54	28.04	28.22	1,148,319	-0.28(-0.97%)
Sep 17, 2004	28.33	28.50	28.19	28.50	1,207,302	+0.34(+1.22%)
Sep 16, 2004	28.11	28.30	28.03	28.15	1,082,947	-0.03(-0.12%)
Sep 15, 2004	28.35	28.42	28.00	28.19	1,019,209	-0.15(-0.55%)
Sep 14, 2004	28.36	28.63	28.11	28.34	1,187,393	-0.30(-1.03%)
Sep 13, 2004	28.64	28.73	28.44	28.64	1,044,912	-0.03(-0.12%)
Sep 10, 2004	28.58	28.71	28.38	28.67	568,291	+0.06(+0.21%)
Sep 09, 2004	28.64	28.77	28.38	28.61	749,995	+0.01(+0.02%)
Sep 08, 2004	29.06	29.14	28.57	28.61	1,093,941	-0.50(-1.71%)
Sep 07, 2004	28.90	29.18	28.73	29.10	1,275,497	+0.36(+1.24%)
Sep 03, 2004	28.89	28.91	28.59	28.75	795,755	-0.11(-0.40%)
Sep 02, 2004	28.84	28.96	28.46	28.86	1,151,736	+0.09(+0.33%)
Sep 01, 2004	28.97	29.08	28.53	28.77	1,221,417	-0.21(-0.72%)
Aug 31, 2004	28.89	28.98	28.65	28.98	949,231	+0.19(+0.65%)
Aug 30, 2004	28.54	29.02	28.54	28.79	916,099	-0.15(-0.53%)
Aug 27, 2004	29.10	29.10	28.88	28.94	650,897	-0.09(-0.30%)
Aug 26, 2004	28.98	29.22	28.81	29.03	916,991	+0.07(+0.23%)
Aug 25, 2004	28.74	29.01	28.62	28.96	1,456,756	+0.26(+0.91%)
Aug 24, 2004	28.75	28.81	28.56	28.70	1,294,069	+0.03(+0.09%)
Aug 23, 2004	28.52	28.75	28.36	28.67	1,277,429	+0.14(+0.49%)
Aug 20, 2004	28.26	28.60	28.05	28.53	1,379,647	+0.35(+1.22%)
Aug 19, 2004	28.26	28.30	28.00	28.19	1,287,829	-0.20(-0.71%)
Aug 18, 2004	27.66	28.40	27.56	28.39	1,777,970	+0.61(+2.21%)
Aug 17, 2004	27.42	27.83	27.33	27.78	1,364,047	+0.26(+0.93%)
Aug 16, 2004	26.78	27.52	26.72	27.52	1,705,467	+0.80(+3.00%)
Aug 13, 2004	26.79	27.01	26.58	26.72	1,500,585	-0.07(-0.28%)
Aug 12, 2004	26.98	27.19	26.78	26.79	1,439,967	-0.30(-1.09%)
Aug 11, 2004	26.86	27.15	26.72	27.09	988,752	+0.05(+0.17%)
Aug 10, 2004	26.80	27.08	26.60	27.04	1,537,282	+0.41(+1.54%)
Aug 09, 2004	26.51	26.79	26.49	26.63	1,452,447	+0.05(+0.20%)
Aug 06, 2004	26.57	26.90	26.45	26.58	2,122,214	-0.18(-0.68%)
Aug 05, 2004	26.94	27.20	26.70	26.76	922,042	-0.28(-1.02%)
Aug 04, 2004	27.14	27.27	26.90	27.04	1,451,407	-0.22(-0.82%)
Aug 03, 2004	27.31	27.53	27.11	27.26	1,857,160	-0.15(-0.56%)

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.