Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	35.12	35.24	34.94	35.18	354,520	-0.06(-0.17%)
Oct 28, 2004	34.96	35.37	34.78	35.24	644,034	+0.18(+0.53%)
Oct 27, 2004	34.48	35.06	34.34	35.06	547,036	+0.45(+1.29%)
Oct 26, 2004	33.99	34.63	33.86	34.61	404,385	+0.53(+1.55%)
Oct 25, 2004	34.14	34.23	33.83	34.08	387,422	-0.06(-0.18%)
Oct 22, 2004	34.06	34.70	34.06	34.14	539,522	-0.32(-0.92%)
Oct 21, 2004	34.48	34.91	34.34	34.46	678,985	+0.06(+0.18%)
Oct 20, 2004	34.65	34.70	34.36	34.40	387,080	-0.39(-1.11%)
Oct 19, 2004	35.13	35.13	34.67	34.78	448,558	-0.24(-0.68%)
Oct 18, 2004	34.51	35.04	34.41	35.02	478,044	+0.47(+1.35%)
Oct 15, 2004	34.59	34.78	34.52	34.55	545,897	+0.05(+0.15%)
Oct 14, 2004	34.39	34.73	34.12	34.50	700,047	+0.29(+0.85%)
Oct 13, 2004	34.70	35.28	34.04	34.21	1,131,073	+0.17(+0.49%)
Oct 12, 2004	34.04	34.37	33.99	34.05	688,093	-0.34(-1.00%)
Oct 11, 2004	34.22	34.61	34.21	34.39	603,049	+0.13(+0.38%)
Oct 08, 2004	34.81	34.81	34.19	34.26	697,087	-0.55(-1.59%)
Oct 07, 2004	34.99	35.05	34.81	34.81	307,273	-0.28(-0.80%)
Oct 06, 2004	34.99	35.14	34.84	35.09	403,474	+0.22(+0.63%)
Oct 05, 2004	34.98	35.13	34.73	34.87	416,453	-0.17(-0.48%)
Oct 04, 2004	34.92	35.11	34.88	35.04	569,008	+0.20(+0.58%)
Oct 01, 2004	34.34	34.91	34.28	34.84	758,906	+0.49(+1.43%)
Sep 30, 2004	34.12	34.37	34.08	34.34	786,115	+0.23(+0.67%)
Sep 29, 2004	34.08	34.22	33.79	34.12	1,028,610	-0.10(-0.28%)
Sep 28, 2004	34.19	34.24	34.05	34.21	799,891	+0.20(+0.59%)
Sep 27, 2004	34.28	34.37	33.94	34.01	618,874	-0.27(-0.79%)
Sep 24, 2004	34.43	34.47	34.27	34.28	499,789	-0.14(-0.41%)
Sep 23, 2004	34.71	34.71	34.03	34.42	1,041,475	-0.29(-0.84%)
Sep 22, 2004	35.02	35.14	34.70	34.71	844,974	-0.29(-0.83%)
Sep 21, 2004	34.89	35.28	34.75	35.00	905,313	-0.27(-0.77%)
Sep 20, 2004	35.13	35.40	35.09	35.28	1,125,039	-0.56(-1.57%)
Sep 17, 2004	35.75	35.98	35.52	35.84	881,178	-0.07(-0.20%)
Sep 16, 2004	35.73	36.01	35.71	35.91	356,911	+0.18(+0.52%)
Sep 15, 2004	36.04	36.04	35.69	35.72	355,772	-0.32(-0.88%)
Sep 14, 2004	36.01	36.14	35.94	36.04	409,281	+0.03(+0.07%)
Sep 13, 2004	35.97	36.02	35.61	36.01	607,830	+0.10(+0.27%)
Sep 10, 2004	35.84	35.93	35.67	35.92	513,223	+0.11(+0.29%)
Sep 09, 2004	35.90	36.11	35.71	35.81	533,374	-0.16(-0.44%)
Sep 08, 2004	36.11	36.15	35.77	35.97	809,796	-0.13(-0.37%)
Sep 07, 2004	36.19	36.30	36.00	36.10	399,604	+0.05(+0.15%)
Sep 03, 2004	36.06	36.22	36.02	36.05	422,259	+0.05(+0.15%)
Sep 02, 2004	35.89	36.03	35.78	36.00	405,751	+0.11(+0.29%)
Sep 01, 2004	35.75	36.00	35.73	35.89	440,133	+0.21(+0.59%)
Aug 31, 2004	35.71	35.99	35.55	35.68	563,316	-0.04(-0.10%)
Aug 30, 2004	35.85	35.91	35.65	35.71	560,356	-0.28(-0.78%)
Aug 27, 2004	36.01	36.11	35.93	36.00	483,965	+0.02(+0.05%)
Aug 26, 2004	36.06	36.14	35.89	35.98	728,509	-0.03(-0.07%)
Aug 25, 2004	36.30	36.30	35.94	36.00	759,703	-0.17(-0.46%)
Aug 24, 2004	36.58	36.61	36.08	36.17	613,523	-0.35(-0.96%)
Aug 23, 2004	36.80	36.84	36.45	36.52	350,877	-0.21(-0.57%)
Aug 20, 2004	36.90	37.00	36.51	36.73	725,776	-0.21(-0.57%)
Aug 19, 2004	37.08	37.13	36.76	36.94	442,183	-0.16(-0.43%)
Aug 18, 2004	36.85	37.37	36.82	37.10	784,635	+0.20(+0.55%)
Aug 17, 2004	36.72	37.08	36.66	36.90	343,022	+0.18(+0.50%)
Aug 16, 2004	36.29	36.81	36.22	36.72	392,090	+0.43(+1.19%)
Aug 13, 2004	36.35	36.43	36.14	36.29	494,325	-0.09(-0.24%)
Aug 12, 2004	36.43	36.45	36.20	36.37	809,568	-0.05(-0.14%)
Aug 11, 2004	36.06	36.51	35.93	36.43	570,147	+0.25(+0.68%)
Aug 10, 2004	36.10	36.18	35.94	36.18	415,998	+0.20(+0.56%)
Aug 09, 2004	36.01	36.09	35.81	35.98	571,399	+0.12(+0.34%)
Aug 06, 2004	36.12	36.12	35.35	35.85	1,172,855	-0.44(-1.21%)
Aug 05, 2004	36.49	36.93	36.19	36.29	566,504	-0.26(-0.72%)
Aug 04, 2004	36.61	36.74	36.43	36.56	442,296	-0.17(-0.45%)
Aug 03, 2004	36.72	36.88	36.46	36.72	537,359	-0.12(-0.33%)

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.