Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	35.08	35.53	34.19	34.76	4,482	+0.14(+0.41%)
Oct 28, 2004	34.62	34.62	34.62	34.62	0	+0.00(+0.00%)
Oct 27, 2004	35.35	35.37	34.62	34.62	2,504	+0.47(+1.37%)
Oct 26, 2004	34.15	34.15	34.15	34.15	0	+0.00(+0.00%)
Oct 25, 2004	34.15	34.15	34.15	34.15	131	+0.00(+0.00%)
Oct 22, 2004	34.15	34.15	34.15	34.15	131	+0.00(+0.00%)
Oct 21, 2004	34.15	34.15	34.15	34.15	131	-0.38(-1.10%)
Oct 20, 2004	34.53	34.53	34.53	34.53	1,318	+0.13(+0.38%)
Oct 19, 2004	34.53	34.55	34.40	34.40	2,241	-0.58(-1.67%)
Oct 18, 2004	35.44	35.44	34.98	34.98	395	-0.90(-2.52%)
Oct 15, 2004	35.89	35.89	35.89	35.89	395	+0.00(+0.00%)
Oct 14, 2004	35.89	35.89	35.89	35.89	0	+0.00(+0.00%)
Oct 13, 2004	35.89	35.89	35.89	35.89	2,768	-0.48(-1.31%)
Oct 12, 2004	36.36	36.36	36.36	36.36	131	-0.05(-0.12%)
Oct 11, 2004	35.29	36.41	35.29	36.41	263	+0.00(+0.00%)
Oct 08, 2004	36.41	36.41	35.92	36.41	1,054	+0.00(+0.00%)
Oct 07, 2004	36.41	36.41	36.41	36.41	395	+0.00(+0.00%)
Oct 06, 2004	36.41	36.41	36.41	36.41	395	+0.00(+0.00%)
Oct 05, 2004	36.41	36.41	35.19	36.41	1,845	-0.15(-0.41%)
Oct 04, 2004	36.56	36.56	36.56	36.56	395	+0.01(+0.02%)
Oct 01, 2004	36.55	36.55	36.55	36.55	2,372	+0.52(+1.45%)
Sep 30, 2004	34.13	36.03	33.87	36.03	3,691	+1.90(+5.56%)
Sep 29, 2004	34.77	34.77	34.12	34.13	1,054	+0.95(+2.86%)
Sep 28, 2004	33.19	33.19	33.19	33.19	0	+0.00(+0.00%)
Sep 27, 2004	32.62	33.19	32.62	33.19	263	-0.91(-2.67%)
Sep 24, 2004	34.34	34.94	34.10	34.10	1,318	-0.25(-0.73%)
Sep 23, 2004	34.35	34.35	34.35	34.35	0	+0.00(+0.00%)
Sep 22, 2004	35.95	35.95	34.35	34.35	790	-1.68(-4.67%)
Sep 21, 2004	36.03	36.03	36.03	36.03	0	+0.00(+0.00%)
Sep 20, 2004	36.41	36.61	35.95	36.03	1,713	-0.59(-1.62%)
Sep 17, 2004	36.60	36.62	36.60	36.62	3,295	-0.37(-1.00%)
Sep 16, 2004	37.55	37.55	36.99	36.99	790	+0.14(+0.39%)
Sep 15, 2004	37.09	37.47	36.85	36.85	1,450	+0.24(+0.66%)
Sep 14, 2004	34.88	37.47	34.88	36.61	3,295	+0.88(+2.46%)
Sep 13, 2004	35.65	35.73	35.27	35.73	2,636	-0.52(-1.44%)
Sep 10, 2004	35.64	36.25	35.47	36.25	1,845	+0.79(+2.22%)
Sep 09, 2004	35.62	35.62	35.46	35.46	263	+0.19(+0.54%)
Sep 08, 2004	35.27	35.27	35.27	35.27	131	+0.38(+1.09%)
Sep 07, 2004	34.89	34.89	34.89	34.89	0	+0.00(+0.00%)
Sep 03, 2004	34.52	34.89	33.76	34.89	790	+0.00(+0.00%)
Sep 02, 2004	34.89	34.89	34.89	34.89	0	+0.00(+0.00%)
Sep 01, 2004	34.89	34.89	34.54	34.89	2,504	+0.00(+0.00%)
Aug 31, 2004	34.89	34.89	34.89	34.89	0	+0.00(+0.00%)
Aug 30, 2004	34.89	34.89	34.89	34.89	659	-0.02(-0.04%)
Aug 27, 2004	34.89	34.91	34.89	34.91	790	-0.07(-0.20%)
Aug 26, 2004	34.98	34.98	34.98	34.98	0	+0.00(+0.00%)
Aug 25, 2004	34.98	34.98	34.98	34.98	131	+0.46(+1.34%)
Aug 24, 2004	34.81	34.89	34.51	34.51	1,186	+0.08(+0.22%)
Aug 23, 2004	34.44	34.44	34.44	34.44	0	+0.00(+0.00%)
Aug 20, 2004	34.36	34.64	34.36	34.44	1,318	+0.05(+0.13%)
Aug 19, 2004	33.82	34.39	33.82	34.39	263	+0.57(+1.68%)
Aug 18, 2004	33.82	33.82	33.82	33.82	744	+0.28(+0.84%)
Aug 17, 2004	33.54	33.54	33.54	33.54	0	+0.00(+0.00%)
Aug 16, 2004	33.44	33.54	33.40	33.54	922	-0.28(-0.83%)
Aug 13, 2004	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Aug 12, 2004	33.82	33.82	33.82	33.82	263	+0.43(+1.29%)
Aug 11, 2004	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Aug 10, 2004	33.71	33.71	33.39	33.39	5,405	-0.05(-0.14%)
Aug 09, 2004	33.49	33.49	33.19	33.44	1,581	-0.08(-0.25%)
Aug 06, 2004	33.66	33.66	33.52	33.52	659	-0.20(-0.58%)
Aug 05, 2004	33.38	33.75	33.38	33.72	1,977	+0.00(+0.00%)
Aug 04, 2004	33.37	34.37	33.37	33.72	7,382	+0.71(+2.14%)
Aug 03, 2004	33.35	33.35	33.01	33.01	1,318	-0.17(-0.53%)

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.