Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	32.72	32.97	32.50	32.73	350,042	-0.04(-0.13%)
Oct 28, 2004	32.77	32.89	32.64	32.77	148,223	+0.01(+0.02%)
Oct 27, 2004	32.39	32.77	32.17	32.77	374,663	+0.38(+1.16%)
Oct 26, 2004	31.82	32.39	31.70	32.39	348,703	+0.60(+1.88%)
Oct 25, 2004	32.24	32.24	31.76	31.79	180,213	-0.48(-1.50%)
Oct 22, 2004	32.45	32.56	32.18	32.28	190,262	-0.08(-0.26%)
Oct 21, 2004	32.37	32.73	32.19	32.36	434,287	+0.45(+1.40%)
Oct 20, 2004	32.09	32.09	31.26	31.91	212,872	-0.27(-0.83%)
Oct 19, 2004	32.12	32.74	32.01	32.18	321,403	+0.10(+0.32%)
Oct 18, 2004	32.15	32.31	31.98	32.08	117,909	-0.10(-0.32%)
Oct 15, 2004	31.94	32.18	31.76	32.18	263,285	+0.24(+0.75%)
Oct 14, 2004	31.76	32.06	31.62	31.94	172,174	+0.18(+0.56%)
Oct 13, 2004	31.93	32.07	31.67	31.76	138,174	-0.16(-0.50%)
Oct 12, 2004	31.14	31.93	31.01	31.93	212,538	+0.70(+2.24%)
Oct 11, 2004	31.79	31.91	31.23	31.23	178,706	-0.61(-1.91%)
Oct 08, 2004	31.47	31.84	31.43	31.84	301,974	+0.33(+1.04%)
Oct 07, 2004	31.88	31.89	31.47	31.51	363,776	-0.42(-1.31%)
Oct 06, 2004	31.56	31.98	31.53	31.93	243,020	+0.36(+1.13%)
Oct 05, 2004	31.45	31.62	31.36	31.57	134,825	+0.13(+0.42%)
Oct 04, 2004	31.41	31.67	31.35	31.44	153,415	+0.10(+0.30%)
Oct 01, 2004	30.93	31.47	30.69	31.34	415,696	+0.41(+1.31%)
Sep 30, 2004	30.27	30.97	30.27	30.93	675,465	+0.72(+2.39%)
Sep 29, 2004	30.24	30.47	30.18	30.21	279,364	-0.06(-0.20%)
Sep 28, 2004	30.32	30.38	30.08	30.27	339,826	-0.26(-0.86%)
Sep 27, 2004	30.39	30.56	30.37	30.53	195,454	+0.14(+0.47%)
Sep 24, 2004	30.23	30.66	30.23	30.39	302,644	-0.06(-0.20%)
Sep 23, 2004	30.66	30.72	30.38	30.45	430,937	-0.21(-0.68%)
Sep 22, 2004	30.59	30.78	30.45	30.66	226,941	+0.08(+0.25%)
Sep 21, 2004	30.63	30.78	30.56	30.58	179,878	-0.02(-0.06%)
Sep 20, 2004	30.96	31.04	30.53	30.60	586,028	-0.03(-0.10%)
Sep 17, 2004	30.69	30.79	30.58	30.63	694,558	-0.07(-0.23%)
Sep 16, 2004	30.24	30.81	30.24	30.70	623,210	+0.54(+1.80%)
Sep 15, 2004	29.61	30.24	29.61	30.16	277,857	+0.51(+1.73%)
Sep 14, 2004	29.82	29.83	29.55	29.64	227,946	-0.25(-0.84%)
Sep 13, 2004	30.27	30.36	29.78	29.90	242,517	-0.37(-1.22%)
Sep 10, 2004	29.79	30.28	29.57	30.27	212,370	+0.47(+1.58%)
Sep 09, 2004	30.15	30.25	29.79	29.79	255,246	-0.81(-2.65%)
Sep 08, 2004	30.66	30.74	30.51	30.61	171,336	+0.01(+0.02%)
Sep 07, 2004	30.15	30.61	30.15	30.60	222,419	+0.45(+1.49%)
Sep 03, 2004	29.61	30.19	29.61	30.15	299,127	+0.48(+1.61%)
Sep 02, 2004	29.61	29.73	29.51	29.67	281,374	+0.06(+0.20%)
Sep 01, 2004	29.79	30.00	29.42	29.61	238,163	-0.24(-0.80%)
Aug 31, 2004	29.26	29.85	29.22	29.85	297,117	+0.60(+2.04%)
Aug 30, 2004	29.20	29.29	29.08	29.26	162,125	+0.12(+0.41%)
Aug 27, 2004	29.14	29.24	29.08	29.14	107,860	+0.03(+0.10%)
Aug 26, 2004	29.03	29.21	29.00	29.11	172,174	+0.23(+0.79%)
Aug 25, 2004	29.39	29.50	28.88	28.88	270,152	-0.51(-1.73%)
Aug 24, 2004	29.14	29.43	29.14	29.39	587,703	+0.17(+0.57%)
Aug 23, 2004	29.11	29.31	28.79	29.22	171,671	+0.16(+0.53%)
Aug 20, 2004	28.96	29.19	28.87	29.07	719,346	+0.36(+1.25%)
Aug 19, 2004	28.96	29.00	28.67	28.71	257,591	-0.25(-0.87%)
Aug 18, 2004	28.84	29.11	28.81	28.96	1,125,999	-0.40(-1.36%)
Aug 17, 2004	29.11	29.52	29.11	29.36	238,665	+0.31(+1.07%)
Aug 16, 2004	28.81	29.15	28.81	29.05	169,661	+0.24(+0.83%)
Aug 13, 2004	28.78	28.99	28.75	28.81	111,042	+0.03(+0.10%)
Aug 12, 2004	29.32	29.35	28.73	28.78	173,514	-0.48(-1.63%)
Aug 11, 2004	29.55	29.55	29.24	29.26	458,907	-0.21(-0.71%)
Aug 10, 2004	29.50	29.50	29.36	29.47	291,088	+0.10(+0.35%)
Aug 09, 2004	29.44	29.54	29.18	29.36	128,125	-0.01(-0.02%)
Aug 06, 2004	29.50	29.66	29.14	29.37	322,742	-0.13(-0.42%)
Aug 05, 2004	29.61	29.84	29.48	29.50	139,514	-0.17(-0.56%)
Aug 04, 2004	29.53	29.73	29.38	29.66	112,047	+0.14(+0.47%)
Aug 03, 2004	29.55	29.64	29.34	29.53	179,711	+0.02(+0.06%)

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.