Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	35.43	35.51	35.28	35.29	21,107	-0.14(-0.39%)
Oct 28, 2004	35.10	35.53	35.10	35.43	49,568	+0.15(+0.42%)
Oct 27, 2004	35.03	35.29	34.68	35.28	92,464	+0.26(+0.73%)
Oct 26, 2004	34.55	35.03	34.29	35.03	614,158	+0.49(+1.42%)
Oct 25, 2004	34.77	34.79	34.46	34.54	206,580	-0.28(-0.80%)
Oct 22, 2004	35.14	35.25	34.81	34.81	24,239	-0.32(-0.92%)
Oct 21, 2004	35.03	35.24	34.90	35.14	52,700	+0.10(+0.29%)
Oct 20, 2004	34.88	35.04	34.76	35.04	49,840	+0.14(+0.40%)
Oct 19, 2004	35.17	35.20	34.88	34.90	91,647	-0.24(-0.69%)
Oct 18, 2004	34.95	35.14	34.78	35.14	58,147	+0.21(+0.59%)
Oct 15, 2004	34.92	35.15	34.88	34.93	22,333	+0.08(+0.23%)
Oct 14, 2004	34.85	35.05	34.78	34.85	568,267	+0.00(+0.00%)
Oct 13, 2004	35.03	35.14	34.78	34.85	31,320	-0.17(-0.48%)
Oct 12, 2004	34.99	35.09	34.88	35.02	42,895	-0.12(-0.33%)
Oct 11, 2004	35.24	35.24	35.04	35.14	19,064	+0.10(+0.27%)
Oct 08, 2004	35.21	35.37	35.02	35.04	26,554	-0.29(-0.83%)
Oct 07, 2004	35.76	35.76	35.34	35.34	93,553	-0.29(-0.80%)
Oct 06, 2004	35.62	35.72	35.51	35.62	35,814	+0.10(+0.27%)
Oct 05, 2004	35.65	35.75	35.53	35.53	35,133	-0.28(-0.78%)
Oct 04, 2004	35.98	35.98	35.72	35.81	29,822	+0.10(+0.27%)
Oct 01, 2004	35.51	35.80	35.47	35.71	61,279	+0.37(+1.06%)
Sep 30, 2004	35.14	35.42	35.14	35.34	35,133	+0.12(+0.33%)
Sep 29, 2004	34.92	35.22	34.89	35.22	112,482	+0.15(+0.44%)
Sep 28, 2004	34.81	35.06	34.79	35.06	130,730	+0.32(+0.91%)
Sep 27, 2004	34.99	34.99	34.75	34.75	28,052	-0.26(-0.73%)
Sep 24, 2004	35.06	35.14	34.93	35.01	39,763	-0.19(-0.54%)
Sep 23, 2004	35.14	35.35	35.14	35.20	88,651	+0.04(+0.10%)
Sep 22, 2004	35.36	35.45	35.16	35.16	89,332	-0.37(-1.05%)
Sep 21, 2004	35.25	35.68	35.25	35.53	143,122	-0.15(-0.43%)
Sep 20, 2004	35.84	35.91	35.67	35.69	54,607	-0.76(-2.10%)
Sep 17, 2004	36.39	36.58	36.26	36.45	120,925	+0.15(+0.40%)
Sep 16, 2004	36.50	36.51	36.20	36.31	195,958	-0.07(-0.20%)
Sep 15, 2004	36.46	36.56	36.38	36.38	53,381	-0.37(-1.02%)
Sep 14, 2004	36.72	36.86	36.64	36.75	32,682	-0.01(-0.04%)
Sep 13, 2004	36.70	36.83	36.58	36.77	77,757	+0.10(+0.28%)
Sep 10, 2004	36.64	36.73	36.47	36.67	26,826	-0.10(-0.28%)
Sep 09, 2004	36.79	36.92	36.55	36.77	21,924	-0.10(-0.28%)
Sep 08, 2004	37.19	37.19	36.80	36.87	30,231	-0.32(-0.87%)
Sep 07, 2004	37.41	37.41	37.13	37.19	66,318	-0.04(-0.12%)
Sep 03, 2004	37.08	37.29	37.08	37.24	77,212	+0.16(+0.44%)
Sep 02, 2004	36.83	37.08	36.64	37.08	18,520	+0.40(+1.08%)
Sep 01, 2004	36.72	36.72	36.56	36.68	311,981	+0.29(+0.81%)
Aug 31, 2004	36.50	36.57	36.25	36.39	75,850	+0.04(+0.10%)
Aug 30, 2004	36.57	36.57	36.35	36.35	18,520	-0.27(-0.74%)
Aug 27, 2004	36.48	36.66	36.48	36.62	18,928	+0.06(+0.16%)
Aug 26, 2004	36.31	36.61	36.31	36.56	28,733	+0.14(+0.38%)
Aug 25, 2004	36.13	36.42	36.03	36.42	18,928	+0.21(+0.59%)
Aug 24, 2004	36.35	36.39	36.11	36.21	112,890	-0.04(-0.10%)
Aug 23, 2004	36.20	36.36	36.14	36.25	20,698	+0.04(+0.10%)
Aug 20, 2004	35.98	36.21	35.84	36.21	18,792	+0.24(+0.67%)
Aug 19, 2004	35.91	36.09	35.75	35.97	19,064	-0.09(-0.24%)
Aug 18, 2004	35.91	36.17	35.83	36.06	43,849	+0.29(+0.82%)
Aug 17, 2004	35.89	36.02	35.75	35.76	345,617	-0.14(-0.39%)
Aug 16, 2004	35.80	35.93	35.59	35.90	99,273	+0.23(+0.64%)
Aug 13, 2004	35.70	35.81	35.51	35.67	47,934	+0.01(+0.02%)
Aug 12, 2004	35.76	35.89	35.64	35.67	36,495	-0.26(-0.72%)
Aug 11, 2004	35.54	35.93	35.42	35.92	27,371	+0.35(+0.97%)
Aug 10, 2004	35.21	35.58	35.21	35.58	23,558	+0.40(+1.13%)
Aug 09, 2004	35.31	35.31	35.14	35.18	73,399	+0.05(+0.15%)
Aug 06, 2004	35.32	35.47	35.12	35.13	214,751	-0.34(-0.95%)
Aug 05, 2004	35.87	35.98	35.47	35.47	20,154	-0.45(-1.25%)
Aug 04, 2004	35.76	36.06	35.70	35.92	88,515	-0.03(-0.08%)
Aug 03, 2004	36.13	36.20	35.95	35.95	69,722	-0.27(-0.75%)

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.