Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	30.39	30.44	30.27	30.39	4,098,025	+0.00(+0.00%)
Oct 28, 2004	30.33	30.46	30.22	30.39	2,322,743	+0.08(+0.27%)
Oct 27, 2004	30.05	30.32	30.03	30.31	1,942,360	+0.31(+1.04%)
Oct 26, 2004	29.94	30.04	29.85	30.00	3,607,379	+0.17(+0.56%)
Oct 25, 2004	29.90	30.07	29.79	29.83	2,451,785	-0.03(-0.10%)
Oct 22, 2004	30.06	30.32	29.79	29.87	3,076,287	-0.18(-0.61%)
Oct 21, 2004	29.91	30.09	29.89	30.05	2,219,703	+0.17(+0.58%)
Oct 20, 2004	29.80	30.10	29.67	29.88	4,099,469	+0.11(+0.38%)
Oct 19, 2004	29.99	30.03	29.74	29.76	3,882,795	-0.06(-0.20%)
Oct 18, 2004	29.69	29.82	29.58	29.82	1,989,547	+0.12(+0.40%)
Oct 15, 2004	29.65	29.87	29.39	29.70	2,314,558	+0.33(+1.14%)
Oct 14, 2004	29.65	29.91	29.36	29.37	1,461,826	-0.16(-0.53%)
Oct 13, 2004	29.69	29.71	29.42	29.52	3,459,077	-0.21(-0.70%)
Oct 12, 2004	29.55	29.78	29.44	29.73	2,715,164	-0.34(-1.14%)
Oct 11, 2004	30.01	30.07	29.99	30.07	1,045,331	+0.07(+0.24%)
Oct 08, 2004	29.99	30.09	29.95	30.00	3,971,391	+0.21(+0.70%)
Oct 07, 2004	29.94	29.95	29.75	29.79	2,345,374	-0.21(-0.69%)
Oct 06, 2004	29.83	30.02	29.74	30.00	2,027,585	+0.11(+0.38%)
Oct 05, 2004	29.90	30.00	29.82	29.89	2,161,923	+0.02(+0.06%)
Oct 04, 2004	29.88	29.93	29.76	29.87	3,021,878	+0.05(+0.15%)
Oct 01, 2004	29.53	29.83	29.53	29.82	2,562,048	+0.46(+1.56%)
Sep 30, 2004	29.35	29.43	29.23	29.37	5,412,031	+0.10(+0.35%)
Sep 29, 2004	29.16	29.26	29.08	29.26	2,347,300	+0.11(+0.38%)
Sep 28, 2004	29.10	29.21	28.94	29.15	2,184,554	+0.28(+0.98%)
Sep 27, 2004	28.86	28.96	28.82	28.87	2,097,403	-0.15(-0.50%)
Sep 24, 2004	29.08	29.12	28.97	29.01	2,316,002	+0.04(+0.13%)
Sep 23, 2004	29.14	29.15	28.95	28.98	2,984,321	-0.08(-0.27%)
Sep 22, 2004	29.29	29.29	29.03	29.06	2,890,429	-0.48(-1.62%)
Sep 21, 2004	29.40	29.62	29.28	29.53	2,529,787	+0.45(+1.56%)
Sep 20, 2004	29.03	29.17	28.96	29.08	1,427,158	-0.18(-0.62%)
Sep 17, 2004	29.25	29.27	29.13	29.26	1,267,301	+0.10(+0.33%)
Sep 16, 2004	28.99	29.17	28.96	29.17	1,563,903	+0.19(+0.66%)
Sep 15, 2004	29.18	29.18	28.89	28.98	1,478,678	-0.42(-1.43%)
Sep 14, 2004	29.36	29.44	29.30	29.40	2,040,104	+0.07(+0.25%)
Sep 13, 2004	29.28	29.43	29.24	29.33	1,364,563	+0.10(+0.36%)
Sep 10, 2004	29.17	29.26	29.08	29.22	1,691,982	+0.22(+0.75%)
Sep 09, 2004	28.96	29.08	28.85	29.00	2,326,114	-0.09(-0.32%)
Sep 08, 2004	28.91	29.16	28.88	29.10	2,500,416	-0.01(-0.05%)
Sep 07, 2004	29.00	29.12	28.91	29.11	2,605,864	+0.40(+1.40%)
Sep 03, 2004	28.81	28.87	28.66	28.71	2,125,811	-0.39(-1.33%)
Sep 02, 2004	28.80	29.10	28.76	29.10	1,816,690	+0.30(+1.05%)
Sep 01, 2004	28.79	28.84	28.70	28.80	2,783,055	+0.02(+0.09%)
Aug 31, 2004	28.57	28.79	28.50	28.77	2,773,907	+0.27(+0.93%)
Aug 30, 2004	28.49	28.60	28.48	28.50	2,007,363	-0.10(-0.36%)
Aug 27, 2004	28.64	28.67	28.52	28.61	2,211,036	+0.07(+0.25%)
Aug 26, 2004	28.46	28.59	28.43	28.54	1,537,902	+0.02(+0.07%)
Aug 25, 2004	28.27	28.56	28.19	28.52	3,559,710	+0.30(+1.06%)
Aug 24, 2004	28.36	28.36	28.18	28.22	4,619,968	-0.01(-0.02%)
Aug 23, 2004	28.48	28.48	28.19	28.22	2,339,596	-0.23(-0.81%)
Aug 20, 2004	28.26	28.52	28.20	28.45	2,417,598	+0.13(+0.47%)
Aug 19, 2004	28.38	28.44	28.25	28.32	1,889,877	-0.07(-0.23%)
Aug 18, 2004	28.01	28.40	27.98	28.39	2,999,247	+0.21(+0.76%)
Aug 17, 2004	28.24	28.27	28.11	28.17	1,296,191	+0.02(+0.07%)
Aug 16, 2004	27.85	28.23	27.85	28.15	1,651,054	+0.28(+1.01%)
Aug 13, 2004	27.97	27.97	27.82	27.87	1,191,706	+0.17(+0.60%)
Aug 12, 2004	27.93	27.94	27.71	27.71	1,329,896	-0.31(-1.11%)
Aug 11, 2004	27.91	28.06	27.81	28.02	1,397,787	-0.09(-0.33%)
Aug 10, 2004	28.12	28.23	28.03	28.11	1,370,341	+0.23(+0.82%)
Aug 09, 2004	27.99	28.03	27.88	27.88	1,425,232	-0.03(-0.11%)
Aug 06, 2004	28.23	28.23	27.87	27.91	1,551,866	-0.04(-0.15%)
Aug 05, 2004	28.36	28.36	27.95	27.95	2,139,293	-0.42(-1.49%)
Aug 04, 2004	28.14	28.45	28.12	28.38	1,555,718	-0.00(-0.01%)
Aug 03, 2004	28.50	28.60	28.38	28.38	1,707,390	-0.19(-0.65%)

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.