Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	24.45	24.60	24.43	24.60	2,401,305	+0.05(+0.21%)
Oct 28, 2004	24.41	24.71	24.39	24.55	2,208,092	+0.15(+0.63%)
Oct 27, 2004	24.22	24.45	24.16	24.39	1,656,752	+0.17(+0.72%)
Oct 26, 2004	24.13	24.28	24.02	24.22	1,718,229	+0.13(+0.53%)
Oct 25, 2004	24.29	24.30	24.04	24.09	2,089,237	+0.03(+0.13%)
Oct 22, 2004	24.18	24.21	24.01	24.06	908,686	-0.14(-0.57%)
Oct 21, 2004	24.29	24.32	24.01	24.20	1,091,555	+0.27(+1.14%)
Oct 20, 2004	24.12	24.14	23.80	23.93	1,036,324	-0.02(-0.09%)
Oct 19, 2004	23.93	24.11	23.93	23.95	1,232,269	+0.11(+0.45%)
Oct 18, 2004	23.79	23.88	23.67	23.84	1,156,155	+0.27(+1.13%)
Oct 15, 2004	23.48	23.62	23.32	23.57	1,412,991	+0.23(+0.97%)
Oct 14, 2004	23.47	23.57	23.34	23.35	2,910,685	+0.03(+0.13%)
Oct 13, 2004	23.35	23.39	23.21	23.32	986,362	-0.07(-0.31%)
Oct 12, 2004	23.19	23.48	23.19	23.39	845,453	-0.04(-0.15%)
Oct 11, 2004	23.48	23.51	23.36	23.43	818,910	+0.03(+0.11%)
Oct 08, 2004	23.57	23.72	23.40	23.40	1,263,495	+0.09(+0.40%)
Oct 07, 2004	23.73	23.75	23.23	23.31	2,400,915	-0.61(-2.55%)
Oct 06, 2004	23.93	23.96	23.83	23.92	980,507	+0.04(+0.17%)
Oct 05, 2004	23.87	24.05	23.77	23.88	1,918,273	-0.11(-0.47%)
Oct 04, 2004	24.05	24.06	23.91	23.99	1,168,645	-0.18(-0.74%)
Oct 01, 2004	23.94	24.22	23.89	24.17	1,048,619	+0.26(+1.07%)
Sep 30, 2004	24.13	24.18	23.83	23.91	2,569,537	-0.14(-0.60%)
Sep 29, 2004	24.08	24.17	23.98	24.06	1,258,421	+0.04(+0.17%)
Sep 28, 2004	23.95	24.07	23.89	24.02	855,016	+0.28(+1.19%)
Sep 27, 2004	23.76	23.92	23.73	23.73	1,582,004	-0.24(-1.00%)
Sep 24, 2004	24.06	24.12	23.94	23.97	736,161	-0.09(-0.38%)
Sep 23, 2004	24.15	24.21	24.06	24.07	1,452,220	-0.03(-0.11%)
Sep 22, 2004	24.11	24.20	24.04	24.09	1,100,338	-0.34(-1.38%)
Sep 21, 2004	24.18	24.50	24.18	24.43	1,331,803	+0.55(+2.30%)
Sep 20, 2004	23.71	23.93	23.71	23.88	1,490,472	-0.07(-0.28%)
Sep 17, 2004	24.00	24.05	23.94	23.95	766,997	+0.03(+0.13%)
Sep 16, 2004	23.77	24.00	23.75	23.92	593,300	+0.02(+0.06%)
Sep 15, 2004	24.08	24.08	23.90	23.90	728,939	-0.25(-1.04%)
Sep 14, 2004	24.06	24.18	24.06	24.15	1,373,568	-0.07(-0.30%)
Sep 13, 2004	24.14	24.33	24.13	24.23	549,973	-0.05(-0.19%)
Sep 10, 2004	24.27	24.33	24.22	24.27	613,207	+0.10(+0.42%)
Sep 09, 2004	24.25	24.27	24.11	24.17	884,290	-0.17(-0.69%)
Sep 08, 2004	24.02	24.38	23.57	24.34	1,206,898	+0.20(+0.85%)
Sep 07, 2004	24.18	24.18	24.01	24.13	530,652	+0.01(+0.04%)
Sep 03, 2004	23.97	24.17	23.95	24.12	1,909,295	-0.09(-0.38%)
Sep 02, 2004	24.03	24.22	23.93	24.22	774,998	+0.18(+0.77%)
Sep 01, 2004	24.06	24.08	23.97	24.03	2,123,000	+0.23(+0.97%)
Aug 31, 2004	23.67	23.82	23.67	23.80	1,721,742	+0.48(+2.07%)
Aug 30, 2004	23.36	23.46	23.31	23.32	785,927	-0.12(-0.50%)
Aug 27, 2004	23.41	23.48	23.31	23.44	1,894,853	+0.02(+0.07%)
Aug 26, 2004	23.21	23.44	23.20	23.42	902,831	+0.11(+0.46%)
Aug 25, 2004	23.18	23.36	23.09	23.31	875,313	+0.14(+0.62%)
Aug 24, 2004	23.20	23.27	23.15	23.17	1,008,805	-0.17(-0.72%)
Aug 23, 2004	23.47	23.53	23.33	23.34	1,602,887	-0.40(-1.68%)
Aug 20, 2004	23.62	23.74	23.57	23.74	1,607,961	-0.06(-0.24%)
Aug 19, 2004	23.68	23.85	23.64	23.80	1,792,392	+0.08(+0.32%)
Aug 18, 2004	23.54	23.73	23.46	23.72	1,318,922	+0.08(+0.32%)
Aug 17, 2004	23.58	23.70	23.57	23.64	894,049	+0.07(+0.30%)
Aug 16, 2004	23.42	23.90	23.37	23.57	816,763	+0.12(+0.52%)
Aug 13, 2004	23.52	23.60	23.41	23.45	1,192,260	+0.29(+1.24%)
Aug 12, 2004	23.29	23.34	23.16	23.16	603,058	+0.01(+0.02%)
Aug 11, 2004	22.94	23.21	22.87	23.15	1,129,027	+0.06(+0.24%)
Aug 10, 2004	23.10	23.21	23.05	23.10	794,710	+0.06(+0.27%)
Aug 09, 2004	23.08	23.19	23.02	23.04	724,255	-0.14(-0.60%)
Aug 06, 2004	23.24	23.29	23.07	23.18	1,510,379	+0.09(+0.40%)
Aug 05, 2004	23.27	23.35	23.08	23.08	1,413,577	-0.20(-0.88%)
Aug 04, 2004	23.14	23.34	23.07	23.29	851,503	+0.12(+0.53%)
Aug 03, 2004	23.17	23.33	23.15	23.17	709,228	+0.10(+0.42%)

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.