Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	26.11	26.29	26.03	26.21	345,223	+0.10(+0.38%)
Oct 28, 2004	26.12	26.17	25.85	26.11	290,374	-0.08(-0.29%)
Oct 27, 2004	25.53	26.26	25.50	26.18	446,769	+0.69(+2.70%)
Oct 26, 2004	25.77	25.77	25.40	25.49	373,072	-0.22(-0.87%)
Oct 25, 2004	25.61	25.91	25.61	25.72	365,430	+0.14(+0.55%)
Oct 22, 2004	26.03	26.03	25.47	25.58	307,865	-0.45(-1.74%)
Oct 21, 2004	25.96	26.04	25.75	26.03	168,960	+0.11(+0.41%)
Oct 20, 2004	25.70	25.98	25.46	25.92	337,921	+0.22(+0.87%)
Oct 19, 2004	25.84	25.84	25.56	25.70	254,035	-0.11(-0.41%)
Oct 18, 2004	25.75	25.82	25.39	25.81	315,336	+0.21(+0.81%)
Oct 15, 2004	25.73	25.77	25.56	25.60	292,242	-0.03(-0.12%)
Oct 14, 2004	25.83	25.83	25.59	25.63	294,619	-0.21(-0.80%)
Oct 13, 2004	26.01	26.01	25.81	25.83	358,977	-0.23(-0.88%)
Oct 12, 2004	25.87	26.09	25.78	26.06	420,449	+0.31(+1.21%)
Oct 11, 2004	25.76	25.78	25.59	25.75	315,846	+0.02(+0.07%)
Oct 08, 2004	26.14	26.14	25.63	25.73	491,089	-0.40(-1.53%)
Oct 07, 2004	26.21	26.21	25.99	26.14	386,826	-0.14(-0.52%)
Oct 06, 2004	26.21	26.29	26.12	26.27	370,524	+0.06(+0.22%)
Oct 05, 2004	25.98	26.22	25.88	26.21	366,279	+0.29(+1.14%)
Oct 04, 2004	26.09	26.17	25.84	25.92	396,166	-0.15(-0.59%)
Oct 01, 2004	26.24	26.39	26.06	26.07	435,901	-0.08(-0.32%)
Sep 30, 2004	25.96	26.29	25.91	26.15	613,862	+0.25(+0.98%)
Sep 29, 2004	25.64	25.90	25.49	25.90	414,675	+0.41(+1.59%)
Sep 28, 2004	25.40	25.58	25.38	25.49	269,657	+0.09(+0.37%)
Sep 27, 2004	25.44	25.44	25.20	25.40	490,071	-0.04(-0.14%)
Sep 24, 2004	25.36	25.56	25.33	25.43	427,920	+0.08(+0.33%)
Sep 23, 2004	25.62	25.62	25.26	25.35	445,750	-0.29(-1.15%)
Sep 22, 2004	25.91	25.91	25.52	25.65	466,467	-0.30(-1.16%)
Sep 21, 2004	26.54	26.54	25.93	25.95	531,504	-0.57(-2.13%)
Sep 20, 2004	26.96	26.96	26.49	26.51	303,450	-0.45(-1.66%)
Sep 17, 2004	27.01	27.20	26.94	26.96	473,429	-0.05(-0.17%)
Sep 16, 2004	27.08	27.10	26.97	27.01	346,581	-0.08(-0.28%)
Sep 15, 2004	27.30	27.34	27.07	27.08	456,788	-0.24(-0.88%)
Sep 14, 2004	27.24	27.38	27.23	27.32	275,940	+0.17(+0.63%)
Sep 13, 2004	27.07	27.27	27.04	27.15	371,034	+0.15(+0.55%)
Sep 10, 2004	26.97	27.03	26.69	27.01	293,431	+0.00(+0.00%)
Sep 09, 2004	27.20	27.29	26.95	27.01	366,279	-0.04(-0.15%)
Sep 08, 2004	27.27	27.27	26.91	27.05	428,430	-0.22(-0.80%)
Sep 07, 2004	27.34	27.44	27.12	27.27	352,355	-0.06(-0.24%)
Sep 03, 2004	27.38	27.38	27.14	27.33	427,241	-0.08(-0.30%)
Sep 02, 2004	27.21	27.44	27.15	27.41	316,865	+0.18(+0.67%)
Sep 01, 2004	27.18	27.27	27.04	27.23	332,996	+0.15(+0.57%)
Aug 31, 2004	26.65	27.08	26.65	27.08	320,940	+0.38(+1.43%)
Aug 30, 2004	27.40	27.40	26.69	26.69	516,561	-0.62(-2.26%)
Aug 27, 2004	27.44	27.44	27.25	27.31	602,654	-0.11(-0.41%)
Aug 26, 2004	27.33	27.48	27.21	27.42	730,351	+0.09(+0.34%)
Aug 25, 2004	27.38	27.68	27.18	27.33	1,827,662	+0.50(+1.87%)
Aug 24, 2004	26.61	27.12	26.45	26.83	731,710	+0.18(+0.68%)
Aug 23, 2004	26.26	26.69	26.03	26.65	444,052	+0.38(+1.46%)
Aug 20, 2004	26.32	26.34	26.08	26.26	320,091	+0.06(+0.22%)
Aug 19, 2004	26.60	26.64	26.09	26.21	409,920	-0.38(-1.42%)
Aug 18, 2004	26.26	26.59	26.22	26.58	360,506	+0.23(+0.87%)
Aug 17, 2004	26.35	26.44	26.21	26.35	440,146	+0.04(+0.16%)
Aug 16, 2004	26.19	26.34	26.06	26.31	379,355	-0.01(-0.02%)
Aug 13, 2004	26.38	26.41	26.24	26.32	328,921	-0.08(-0.31%)
Aug 12, 2004	26.29	26.44	26.16	26.40	583,466	+0.16(+0.63%)
Aug 11, 2004	26.03	26.32	25.81	26.24	526,240	+0.20(+0.77%)
Aug 10, 2004	25.75	26.26	25.64	26.04	697,408	+0.29(+1.12%)
Aug 09, 2004	25.72	25.79	25.61	25.75	426,901	+0.06(+0.23%)
Aug 06, 2004	25.33	25.79	25.32	25.69	796,238	+0.37(+1.44%)
Aug 05, 2004	25.68	25.68	25.30	25.32	469,354	-0.29(-1.15%)
Aug 04, 2004	25.39	25.64	24.96	25.62	514,693	+0.29(+1.14%)
Aug 03, 2004	25.16	25.49	25.10	25.33	1,023,103	+0.24(+0.96%)

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.