Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	34.19	34.40	34.14	34.31	13,125,117	+0.21(+0.61%)
Oct 28, 2004	33.78	34.30	33.78	34.11	9,503,009	+0.12(+0.36%)
Oct 27, 2004	33.52	34.09	33.44	33.98	11,099,462	+0.38(+1.12%)
Oct 26, 2004	33.42	33.67	33.34	33.61	11,271,508	+0.19(+0.57%)
Oct 25, 2004	33.44	33.44	32.90	33.42	13,605,228	-0.14(-0.41%)
Oct 22, 2004	33.55	34.00	33.50	33.55	9,999,045	-0.08(-0.25%)
Oct 21, 2004	33.61	33.96	33.11	33.64	14,210,261	+0.15(+0.43%)
Oct 20, 2004	33.98	33.98	33.12	33.49	16,983,496	-0.49(-1.44%)
Oct 19, 2004	34.47	34.66	33.60	33.98	16,789,780	-0.48(-1.38%)
Oct 18, 2004	34.27	34.51	34.21	34.46	10,067,968	-0.01(-0.02%)
Oct 15, 2004	34.09	34.54	33.97	34.47	16,845,650	+0.61(+1.79%)
Oct 14, 2004	34.32	34.56	33.73	33.86	17,866,048	-0.62(-1.80%)
Oct 13, 2004	34.88	35.00	34.32	34.48	10,186,103	-0.40(-1.14%)
Oct 12, 2004	34.47	34.92	34.47	34.88	10,883,164	+0.09(+0.26%)
Oct 11, 2004	34.70	34.84	34.61	34.79	5,700,761	+0.21(+0.60%)
Oct 08, 2004	34.76	34.92	34.49	34.58	7,986,052	-0.22(-0.64%)
Oct 07, 2004	34.66	34.80	34.44	34.80	9,695,157	+0.14(+0.40%)
Oct 06, 2004	34.41	34.76	34.34	34.66	12,100,411	+0.41(+1.19%)
Oct 05, 2004	34.10	34.40	34.05	34.26	10,461,925	+0.28(+0.83%)
Oct 04, 2004	34.01	34.22	33.90	33.98	8,884,138	+0.15(+0.43%)
Oct 01, 2004	33.35	34.02	33.26	33.83	11,463,396	+0.64(+1.92%)
Sep 30, 2004	33.46	33.50	33.05	33.19	11,968,831	-0.20(-0.60%)
Sep 29, 2004	33.36	33.47	32.98	33.39	11,897,428	-0.07(-0.21%)
Sep 28, 2004	33.52	33.63	33.24	33.46	10,803,407	-0.11(-0.32%)
Sep 27, 2004	33.78	33.85	33.53	33.57	10,927,285	-0.12(-0.36%)
Sep 24, 2004	33.40	33.88	33.36	33.69	12,756,092	+0.31(+0.94%)
Sep 23, 2004	33.65	33.76	33.35	33.38	7,951,721	-0.27(-0.80%)
Sep 22, 2004	33.83	34.23	33.40	33.65	12,156,411	-0.58(-1.70%)
Sep 21, 2004	33.99	34.33	33.95	34.23	8,762,740	+0.24(+0.70%)
Sep 20, 2004	34.01	34.09	33.80	33.99	9,168,968	-0.22(-0.65%)
Sep 17, 2004	34.08	34.31	34.02	34.21	12,565,771	+0.25(+0.72%)
Sep 16, 2004	33.93	34.01	33.82	33.97	7,482,053	+0.13(+0.38%)
Sep 15, 2004	33.98	34.07	33.78	33.84	8,575,813	-0.14(-0.41%)
Sep 14, 2004	33.91	34.15	33.76	33.98	10,426,419	-0.10(-0.29%)
Sep 13, 2004	34.06	34.28	33.98	34.07	9,595,298	-0.09(-0.27%)
Sep 10, 2004	33.91	34.30	33.88	34.17	8,201,566	+0.18(+0.52%)
Sep 09, 2004	33.90	34.07	33.76	33.99	8,741,724	+0.20(+0.59%)
Sep 08, 2004	33.73	34.08	33.73	33.79	10,103,212	-0.12(-0.36%)
Sep 07, 2004	33.67	34.00	33.62	33.91	11,600,720	+0.51(+1.51%)
Sep 03, 2004	33.71	33.79	33.34	33.41	10,173,441	-0.18(-0.55%)
Sep 02, 2004	33.59	33.62	33.15	33.59	13,705,740	+0.15(+0.46%)
Sep 01, 2004	34.05	34.17	33.29	33.44	18,659,966	-1.02(-2.96%)
Aug 31, 2004	34.28	34.47	34.12	34.46	13,293,639	+0.31(+0.92%)
Aug 30, 2004	34.31	34.37	34.11	34.14	8,403,505	+17.10(+100.29%)
Aug 27, 2004	16.92	17.10	16.90	17.05	8,986,609	+0.16(+0.92%)
Aug 26, 2004	16.96	17.03	16.89	16.89	11,525,531	-0.09(-0.54%)
Aug 25, 2004	16.95	17.00	16.91	16.98	12,699,831	-0.00(-0.01%)
Aug 24, 2004	16.91	16.99	16.88	16.99	13,033,220	+0.07(+0.44%)
Aug 23, 2004	16.94	16.99	16.87	16.91	11,036,805	-0.04(-0.23%)
Aug 20, 2004	16.76	16.96	16.72	16.95	13,435,270	+0.16(+0.96%)
Aug 19, 2004	16.73	16.81	16.71	16.79	12,865,873	+0.04(+0.24%)
Aug 18, 2004	16.63	16.80	16.61	16.75	15,771,078	+0.11(+0.66%)
Aug 17, 2004	16.52	16.67	16.51	16.64	13,931,829	+0.15(+0.91%)
Aug 16, 2004	16.27	16.49	16.25	16.49	13,014,945	+0.22(+1.34%)
Aug 13, 2004	16.33	16.35	16.21	16.27	10,223,567	-0.07(-0.41%)
Aug 12, 2004	16.33	16.39	16.31	16.34	9,831,698	-0.04(-0.26%)
Aug 11, 2004	16.23	16.38	16.20	16.38	11,706,976	+0.10(+0.62%)
Aug 10, 2004	16.09	16.28	16.07	16.28	11,311,452	+0.20(+1.28%)
Aug 09, 2004	16.10	16.13	16.05	16.07	9,837,442	+0.00(+0.02%)
Aug 06, 2004	16.06	16.22	15.97	16.07	13,588,258	+0.00(+0.01%)
Aug 05, 2004	16.33	16.33	16.07	16.07	12,363,049	-0.23(-1.41%)
Aug 04, 2004	16.38	16.39	16.24	16.30	11,604,636	-0.14(-0.83%)
Aug 03, 2004	16.37	16.47	16.36	16.43	10,721,691	+0.03(+0.16%)

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.