Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.98	23.12	22.97	23.07	31,400	+0.09(+0.39%)
Oct 28, 2004	23.02	23.12	22.89	22.98	64,607	-0.04(-0.15%)
Oct 27, 2004	22.71	23.04	22.69	23.02	20,331	+0.29(+1.29%)
Oct 26, 2004	22.35	22.73	22.35	22.73	49,472	+0.30(+1.34%)
Oct 25, 2004	22.38	22.46	22.28	22.43	56,927	+0.04(+0.20%)
Oct 22, 2004	22.67	22.69	22.33	22.38	32,981	-0.25(-1.11%)
Oct 21, 2004	22.49	22.64	22.42	22.63	29,593	+0.15(+0.65%)
Oct 20, 2004	22.40	22.51	22.28	22.49	38,855	+0.00(+0.02%)
Oct 19, 2004	22.75	22.79	22.47	22.48	65,963	-0.12(-0.53%)
Oct 18, 2004	22.35	22.66	22.35	22.60	48,117	-0.00(-0.02%)
Oct 15, 2004	22.49	22.71	22.49	22.61	28,915	+0.13(+0.57%)
Oct 14, 2004	22.48	22.55	22.44	22.48	23,041	-0.11(-0.47%)
Oct 13, 2004	22.83	22.96	22.48	22.59	62,800	-0.24(-1.07%)
Oct 12, 2004	22.73	22.90	22.70	22.83	73,418	-0.10(-0.42%)
Oct 11, 2004	22.86	22.96	22.85	22.93	49,698	+0.11(+0.47%)
Oct 08, 2004	22.97	23.05	22.76	22.82	68,222	-0.28(-1.21%)
Oct 07, 2004	23.32	23.32	23.07	23.10	43,599	-0.22(-0.93%)
Oct 06, 2004	23.11	23.35	23.10	23.32	135,315	+0.15(+0.63%)
Oct 05, 2004	23.13	23.18	23.09	23.17	48,117	-0.07(-0.31%)
Oct 04, 2004	23.31	23.36	23.19	23.24	64,607	+0.14(+0.59%)
Oct 01, 2004	22.80	23.16	22.80	23.10	304,741	+0.31(+1.34%)
Sep 30, 2004	22.63	22.88	22.63	22.80	17,168	+0.17(+0.74%)
Sep 29, 2004	22.55	22.66	22.51	22.63	46,761	+0.09(+0.41%)
Sep 28, 2004	22.36	22.58	22.25	22.54	41,791	+0.18(+0.79%)
Sep 27, 2004	22.42	22.42	22.32	22.36	30,496	-0.19(-0.86%)
Sep 24, 2004	22.49	22.60	22.48	22.55	53,538	-0.01(-0.06%)
Sep 23, 2004	22.58	22.64	22.52	22.57	23,719	-0.15(-0.64%)
Sep 22, 2004	22.95	22.95	22.65	22.71	14,909	-0.35(-1.50%)
Sep 21, 2004	22.99	23.08	22.92	23.06	36,144	+0.14(+0.60%)
Sep 20, 2004	22.85	23.02	22.85	22.92	37,273	-0.07(-0.29%)
Sep 17, 2004	22.82	23.00	22.82	22.99	12,424	+0.19(+0.84%)
Sep 16, 2004	22.75	22.86	22.75	22.80	29,819	+0.15(+0.66%)
Sep 15, 2004	22.78	22.83	22.65	22.65	189,757	-0.17(-0.74%)
Sep 14, 2004	22.89	22.89	22.75	22.82	28,011	-0.04(-0.17%)
Sep 13, 2004	22.86	22.97	22.79	22.86	114,532	+0.06(+0.25%)
Sep 10, 2004	22.58	22.80	22.56	22.80	20,105	+0.12(+0.51%)
Sep 09, 2004	22.47	22.73	22.47	22.68	34,337	+0.02(+0.08%)
Sep 08, 2004	22.70	22.75	22.59	22.66	58,508	+0.04(+0.18%)
Sep 07, 2004	22.71	22.71	22.56	22.62	97,815	+0.12(+0.53%)
Sep 03, 2004	22.55	22.62	22.44	22.51	56,023	-0.10(-0.45%)
Sep 02, 2004	22.29	22.62	22.29	22.61	134,863	+0.29(+1.31%)
Sep 01, 2004	22.17	22.38	22.17	22.32	271,985	+0.13(+0.58%)
Aug 31, 2004	22.20	22.21	22.03	22.19	85,616	+0.03(+0.14%)
Aug 30, 2004	22.20	22.25	22.13	22.16	27,785	-0.17(-0.75%)
Aug 27, 2004	22.22	22.35	22.22	22.32	21,912	+0.03(+0.12%)
Aug 26, 2004	22.27	22.34	22.23	22.30	20,331	+0.00(+0.02%)
Aug 25, 2004	22.11	22.37	22.05	22.29	20,331	+0.21(+0.94%)
Aug 24, 2004	22.22	22.23	22.01	22.08	201,956	+0.02(+0.08%)
Aug 23, 2004	22.18	22.18	22.05	22.07	30,948	-0.03(-0.12%)
Aug 20, 2004	21.94	22.15	21.87	22.09	89,908	+0.15(+0.71%)
Aug 19, 2004	21.95	22.04	21.79	21.94	47,665	-0.13(-0.58%)
Aug 18, 2004	21.66	22.07	21.66	22.07	80,195	+0.31(+1.42%)
Aug 17, 2004	21.85	21.98	21.73	21.76	64,607	-0.04(-0.18%)
Aug 16, 2004	21.43	21.80	21.43	21.80	19,879	+0.37(+1.71%)
Aug 13, 2004	21.39	21.47	21.28	21.43	58,960	+0.08(+0.35%)
Aug 12, 2004	21.58	21.62	21.35	21.35	57,153	-0.40(-1.83%)
Aug 11, 2004	21.72	21.80	21.49	21.75	27,108	-0.00(-0.02%)
Aug 10, 2004	21.48	21.79	21.48	21.76	34,788	+0.32(+1.49%)
Aug 09, 2004	21.49	21.54	21.43	21.44	314,229	+0.04(+0.17%)
Aug 06, 2004	21.60	21.70	21.37	21.40	633,880	-0.47(-2.17%)
Aug 05, 2004	22.35	22.35	21.88	21.88	54,216	-0.46(-2.04%)
Aug 04, 2004	22.28	22.39	22.13	22.33	44,954	-0.01(-0.06%)
Aug 03, 2004	22.49	22.49	22.28	22.35	117,017	-0.18(-0.79%)

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.