Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	32.10	32.40	32.10	32.28	27,700	+0.08(+0.26%)
Oct 28, 2004	32.26	32.26	31.94	32.20	35,900	+0.10(+0.31%)
Oct 27, 2004	32.00	32.16	31.92	32.10	42,100	+0.02(+0.06%)
Oct 26, 2004	31.55	32.39	31.54	32.08	55,400	+0.12(+0.38%)
Oct 25, 2004	32.48	32.55	31.82	31.96	57,600	+0.08(+0.25%)
Oct 22, 2004	32.13	32.20	31.80	31.88	25,900	-0.31(-0.96%)
Oct 21, 2004	32.07	32.24	31.56	32.19	27,100	+0.21(+0.66%)
Oct 20, 2004	32.00	32.06	31.64	31.98	26,800	+0.29(+0.92%)
Oct 19, 2004	32.06	32.31	31.55	31.69	56,400	-0.24(-0.75%)
Oct 18, 2004	32.40	32.40	31.83	31.93	112,700	-0.32(-0.99%)
Oct 15, 2004	31.49	32.54	31.30	32.25	93,500	+0.76(+2.41%)
Oct 14, 2004	31.10	31.54	31.00	31.49	133,900	+0.39(+1.25%)
Oct 13, 2004	29.97	31.20	29.96	31.10	173,200	+1.33(+4.47%)
Oct 12, 2004	28.80	29.93	28.80	29.77	30,300	-0.22(-0.73%)
Oct 11, 2004	28.96	30.00	28.82	29.99	64,600	+0.72(+2.46%)
Oct 08, 2004	29.12	29.52	28.97	29.27	23,600	-0.12(-0.41%)
Oct 07, 2004	29.12	30.09	29.12	29.39	21,900	-0.25(-0.84%)
Oct 06, 2004	30.09	30.09	29.15	29.64	44,900	+0.43(+1.47%)
Oct 05, 2004	29.48	30.03	29.16	29.21	52,900	-0.40(-1.35%)
Oct 04, 2004	30.13	30.50	29.54	29.61	56,100	-0.30(-1.00%)
Oct 01, 2004	29.80	30.04	29.53	29.91	83,000	+0.18(+0.61%)
Sep 30, 2004	28.90	29.80	28.90	29.73	60,500	+0.62(+2.13%)
Sep 29, 2004	28.88	29.11	28.54	29.11	21,200	+0.24(+0.83%)
Sep 28, 2004	28.32	29.00	28.27	28.87	33,900	+0.60(+2.12%)
Sep 27, 2004	28.62	28.67	28.09	28.27	42,600	-0.11(-0.39%)
Sep 24, 2004	28.33	28.67	28.23	28.38	42,700	+0.01(+0.04%)
Sep 23, 2004	28.42	28.56	28.15	28.37	71,200	+0.01(+0.04%)
Sep 22, 2004	28.44	28.56	27.40	28.36	74,600	-0.19(-0.67%)
Sep 21, 2004	29.25	29.27	28.46	28.55	45,900	-0.53(-1.82%)
Sep 20, 2004	30.28	30.38	29.06	29.08	101,200	-0.17(-0.58%)
Sep 17, 2004	29.08	29.81	28.82	29.25	51,100	+0.09(+0.31%)
Sep 16, 2004	28.62	29.45	28.62	29.16	41,600	+0.31(+1.07%)
Sep 15, 2004	29.50	29.50	28.76	28.85	33,900	-0.29(-1.00%)
Sep 14, 2004	29.44	29.49	28.51	29.14	28,100	-0.11(-0.38%)
Sep 13, 2004	29.51	29.87	29.14	29.25	76,900	-0.18(-0.61%)
Sep 10, 2004	28.35	29.47	28.35	29.43	49,302	+0.72(+2.51%)
Sep 09, 2004	28.27	28.88	27.90	28.71	122,700	+0.66(+2.35%)
Sep 08, 2004	27.88	28.43	27.83	28.05	95,200	-0.07(-0.25%)
Sep 07, 2004	28.19	28.29	27.70	28.12	92,300	+0.50(+1.81%)
Sep 03, 2004	27.09	27.74	27.00	27.62	70,800	+0.21(+0.77%)
Sep 02, 2004	26.06	27.44	26.06	27.41	35,200	+1.20(+4.58%)
Sep 01, 2004	26.19	26.78	25.95	26.21	43,500	+0.01(+0.04%)
Aug 31, 2004	26.00	26.20	25.81	26.20	45,200	+0.05(+0.19%)
Aug 30, 2004	26.00	26.20	25.88	26.15	57,100	+0.15(+0.58%)
Aug 27, 2004	25.76	26.05	25.75	26.00	27,300	+0.26(+1.01%)
Aug 26, 2004	26.01	26.03	25.60	25.74	17,500	-0.28(-1.08%)
Aug 25, 2004	25.73	26.23	25.57	26.02	40,300	+0.45(+1.76%)
Aug 24, 2004	25.64	25.72	25.50	25.57	35,100	+0.15(+0.59%)
Aug 23, 2004	25.95	25.95	25.40	25.42	24,700	-0.27(-1.05%)
Aug 20, 2004	25.60	25.84	25.16	25.69	13,090	-0.06(-0.23%)
Aug 19, 2004	25.74	25.95	25.28	25.75	29,900	+0.35(+1.38%)
Aug 18, 2004	24.75	25.74	24.75	25.40	152,900	+0.41(+1.64%)
Aug 17, 2004	25.64	25.93	24.90	24.99	31,600	-0.34(-1.34%)
Aug 16, 2004	25.18	25.62	25.07	25.33	67,900	+0.19(+0.76%)
Aug 13, 2004	25.29	25.60	25.13	25.14	14,300	-0.06(-0.24%)
Aug 12, 2004	25.16	25.66	25.01	25.20	8,800	-0.08(-0.32%)
Aug 11, 2004	25.30	25.37	25.00	25.28	13,800	-0.22(-0.86%)
Aug 10, 2004	25.13	25.50	25.12	25.50	15,400	+0.38(+1.51%)
Aug 09, 2004	25.01	25.39	25.00	25.12	37,300	-0.12(-0.48%)
Aug 06, 2004	25.09	25.48	25.01	25.24	22,900	+0.11(+0.44%)
Aug 05, 2004	25.07	25.49	25.07	25.13	39,100	-0.24(-0.95%)
Aug 04, 2004	25.57	25.99	25.08	25.37	40,500	-0.27(-1.05%)
Aug 03, 2004	25.52	27.00	25.50	25.64	62,723	-0.37(-1.42%)

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.