Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.56	27.85	27.37	27.58	256,172	-0.01(-0.04%)
Oct 28, 2004	27.78	27.78	26.98	27.59	461,111	-0.13(-0.46%)
Oct 27, 2004	27.64	27.93	27.45	27.72	328,628	+0.09(+0.32%)
Oct 26, 2004	28.46	28.46	27.20	27.63	676,761	-0.82(-2.89%)
Oct 25, 2004	28.80	28.81	28.08	28.45	601,273	-1.17(-3.94%)
Oct 22, 2004	29.88	32.05	28.73	29.62	2,165,090	+1.66(+5.95%)
Oct 21, 2004	27.66	28.56	27.44	27.96	463,940	+0.23(+0.82%)
Oct 20, 2004	27.56	27.81	27.26	27.73	162,697	+0.21(+0.76%)
Oct 19, 2004	27.84	28.02	27.49	27.52	173,813	-0.16(-0.57%)
Oct 18, 2004	27.91	27.91	27.48	27.68	179,068	-0.32(-1.13%)
Oct 15, 2004	27.63	28.20	27.53	27.99	289,823	+0.54(+1.98%)
Oct 14, 2004	27.94	27.94	27.37	27.45	267,288	-0.41(-1.46%)
Oct 13, 2004	28.50	28.60	27.72	27.86	233,031	-0.47(-1.64%)
Oct 12, 2004	28.11	28.49	27.94	28.32	258,699	+0.19(+0.67%)
Oct 11, 2004	28.20	28.20	27.88	28.13	214,740	+0.06(+0.21%)
Oct 08, 2004	28.66	28.77	27.99	28.07	315,693	-0.58(-2.04%)
Oct 07, 2004	28.85	28.85	28.58	28.66	213,730	-0.12(-0.41%)
Oct 06, 2004	28.77	28.80	28.57	28.78	358,945	+0.01(+0.03%)
Oct 05, 2004	29.39	29.39	28.74	28.77	359,854	-0.61(-2.09%)
Oct 04, 2004	29.37	29.69	29.33	29.38	159,766	+0.21(+0.71%)
Oct 01, 2004	28.63	29.22	28.56	29.17	324,788	+0.55(+1.94%)
Sep 30, 2004	28.37	28.69	28.32	28.62	292,451	+0.31(+1.08%)
Sep 29, 2004	28.12	28.57	27.98	28.31	246,370	+0.20(+0.70%)
Sep 28, 2004	27.86	28.15	27.80	28.11	349,243	+0.30(+1.07%)
Sep 27, 2004	28.07	28.07	27.73	27.82	139,859	-0.26(-0.92%)
Sep 24, 2004	27.71	28.22	27.71	28.07	301,950	+0.39(+1.39%)
Sep 23, 2004	27.71	27.88	27.57	27.69	577,727	-0.03(-0.11%)
Sep 22, 2004	28.11	28.11	27.61	27.72	438,171	-0.48(-1.72%)
Sep 21, 2004	28.03	28.24	28.02	28.20	216,862	+0.09(+0.32%)
Sep 20, 2004	28.39	28.39	28.08	28.11	310,034	-0.28(-0.98%)
Sep 17, 2004	27.96	28.41	27.94	28.39	328,325	+0.54(+1.95%)
Sep 16, 2004	27.85	27.94	27.77	27.85	224,441	+0.08(+0.29%)
Sep 15, 2004	27.77	27.86	27.52	27.77	457,978	+0.02(+0.07%)
Sep 14, 2004	27.85	27.89	27.66	27.75	343,888	-0.02(-0.07%)
Sep 13, 2004	27.73	27.94	27.65	27.77	142,385	+0.27(+0.97%)
Sep 10, 2004	27.71	27.71	27.39	27.50	199,380	-0.29(-1.03%)
Sep 09, 2004	27.72	27.81	27.45	27.79	386,229	+0.02(+0.07%)
Sep 08, 2004	27.91	27.94	27.74	27.77	175,935	-0.07(-0.25%)
Sep 07, 2004	27.40	27.88	27.40	27.84	231,313	+0.48(+1.77%)
Sep 03, 2004	27.31	27.48	27.12	27.35	122,983	+0.08(+0.29%)
Sep 02, 2004	27.04	27.32	26.75	27.27	167,244	+0.35(+1.29%)
Sep 01, 2004	26.82	27.04	26.68	26.93	157,745	+0.21(+0.78%)
Aug 31, 2004	26.94	26.95	26.55	26.72	129,753	-0.24(-0.88%)
Aug 30, 2004	26.99	27.07	26.91	26.96	175,935	+0.09(+0.33%)
Aug 27, 2004	26.72	26.91	26.67	26.87	87,917	+0.16(+0.59%)
Aug 26, 2004	26.92	26.98	26.58	26.71	153,602	-0.17(-0.63%)
Aug 25, 2004	26.65	27.00	26.55	26.88	210,092	+0.36(+1.34%)
Aug 24, 2004	26.52	26.80	26.36	26.52	192,811	+0.06(+0.22%)
Aug 23, 2004	26.46	26.67	26.40	26.46	175,228	+0.00(+0.00%)
Aug 20, 2004	26.14	26.51	25.93	26.46	210,193	+0.40(+1.52%)
Aug 19, 2004	26.38	26.45	25.86	26.07	254,657	-0.43(-1.61%)
Aug 18, 2004	26.04	26.50	25.89	26.49	117,122	+0.44(+1.67%)
Aug 17, 2004	26.25	26.54	25.98	26.06	181,089	-0.17(-0.64%)
Aug 16, 2004	25.73	26.25	25.67	26.22	130,966	+0.54(+2.12%)
Aug 13, 2004	25.73	25.98	25.56	25.68	136,827	-0.11(-0.42%)
Aug 12, 2004	26.08	26.12	25.66	25.79	271,735	-0.51(-1.96%)
Aug 11, 2004	26.27	26.47	26.01	26.30	204,534	-0.12(-0.45%)
Aug 10, 2004	26.13	26.47	26.11	26.42	221,915	+0.27(+1.02%)
Aug 09, 2004	26.06	26.23	25.86	26.15	281,941	+0.10(+0.38%)
Aug 06, 2004	26.32	26.32	25.62	26.06	373,496	-0.49(-1.86%)
Aug 05, 2004	27.08	27.18	26.53	26.55	240,610	-0.63(-2.33%)
Aug 04, 2004	26.92	27.28	26.82	27.18	171,388	+0.16(+0.59%)
Aug 03, 2004	27.21	27.27	26.77	27.03	198,976	-0.13(-0.47%)

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.