Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.59	28.10	27.59	28.02	675,749	+0.37(+1.35%)
Oct 28, 2004	27.90	27.90	27.52	27.65	1,194,702	-0.25(-0.89%)
Oct 27, 2004	27.32	27.97	27.11	27.90	1,182,743	+0.58(+2.12%)
Oct 26, 2004	26.68	27.32	26.53	27.32	858,881	+0.60(+2.26%)
Oct 25, 2004	26.52	26.83	26.49	26.71	905,509	+0.21(+0.78%)
Oct 22, 2004	26.71	26.95	26.45	26.51	640,476	-0.19(-0.71%)
Oct 21, 2004	26.85	26.90	26.47	26.70	1,304,992	-0.15(-0.56%)
Oct 20, 2004	26.68	26.95	26.41	26.85	803,796	+0.25(+0.93%)
Oct 19, 2004	27.26	27.48	26.58	26.60	723,465	-0.75(-2.75%)
Oct 18, 2004	26.90	27.41	26.74	27.35	865,525	+0.45(+1.66%)
Oct 15, 2004	26.82	27.07	26.58	26.90	624,168	+0.24(+0.90%)
Oct 14, 2004	26.73	26.88	26.61	26.66	444,298	-0.02(-0.06%)
Oct 13, 2004	27.12	27.24	26.49	26.68	803,676	-0.23(-0.86%)
Oct 12, 2004	26.99	27.07	26.82	26.91	984,753	-0.08(-0.31%)
Oct 11, 2004	26.89	27.26	26.89	27.00	420,501	+0.08(+0.31%)
Oct 08, 2004	26.85	27.17	26.76	26.91	914,690	-0.23(-0.85%)
Oct 07, 2004	27.94	28.31	27.07	27.14	2,603,823	-0.02(-0.09%)
Oct 06, 2004	26.82	27.17	26.75	27.17	940,903	+0.46(+1.70%)
Oct 05, 2004	26.56	26.79	26.38	26.71	1,480,634	+0.33(+1.25%)
Oct 04, 2004	26.32	26.61	26.23	26.38	939,937	+0.10(+0.38%)
Oct 01, 2004	26.05	26.28	25.93	26.28	1,035,610	+0.26(+0.99%)
Sep 30, 2004	25.94	26.32	25.94	26.03	1,618,103	+0.21(+0.80%)
Sep 29, 2004	25.91	25.95	25.68	25.82	1,037,301	-0.20(-0.76%)
Sep 28, 2004	25.66	26.04	25.66	26.02	706,916	+0.41(+1.62%)
Sep 27, 2004	25.75	25.79	25.53	25.60	882,074	-0.20(-0.77%)
Sep 24, 2004	25.37	25.83	25.37	25.80	1,401,269	+0.35(+1.37%)
Sep 23, 2004	25.73	25.83	25.34	25.46	1,044,066	-0.37(-1.44%)
Sep 22, 2004	25.76	25.99	25.59	25.83	859,606	-0.08(-0.32%)
Sep 21, 2004	25.77	25.99	25.66	25.91	642,771	+0.18(+0.71%)
Sep 20, 2004	25.79	25.98	25.66	25.73	875,068	-0.17(-0.67%)
Sep 17, 2004	25.64	26.11	25.59	25.90	1,212,580	+0.39(+1.53%)
Sep 16, 2004	25.36	25.64	25.35	25.51	766,470	+0.08(+0.33%)
Sep 15, 2004	25.34	25.52	25.22	25.43	585,029	+0.09(+0.36%)
Sep 14, 2004	25.33	25.40	25.07	25.34	896,328	-0.05(-0.20%)
Sep 13, 2004	25.35	25.48	25.22	25.39	649,174	+0.00(+0.00%)
Sep 10, 2004	25.31	25.46	25.03	25.39	522,576	-0.03(-0.13%)
Sep 09, 2004	25.25	25.49	25.25	25.42	616,195	+0.21(+0.82%)
Sep 08, 2004	25.44	25.54	25.17	25.22	537,072	-0.33(-1.30%)
Sep 07, 2004	25.57	25.65	25.38	25.55	961,560	+0.17(+0.69%)
Sep 03, 2004	25.22	25.46	25.13	25.37	676,837	+0.15(+0.59%)
Sep 02, 2004	24.90	25.24	24.88	25.22	599,888	+0.37(+1.50%)
Sep 01, 2004	24.66	25.01	24.66	24.85	797,152	+0.08(+0.33%)
Aug 31, 2004	24.71	24.93	24.64	24.77	584,909	+0.12(+0.50%)
Aug 30, 2004	24.89	24.93	24.64	24.64	471,237	-0.21(-0.83%)
Aug 27, 2004	25.01	25.02	24.68	24.85	506,510	-0.07(-0.30%)
Aug 26, 2004	25.11	25.16	24.92	24.93	566,668	-0.14(-0.56%)
Aug 25, 2004	24.52	25.20	24.45	25.07	708,244	+0.55(+2.23%)
Aug 24, 2004	24.85	24.85	24.34	24.52	1,489,210	-0.13(-0.54%)
Aug 23, 2004	24.98	24.99	24.62	24.65	667,293	-0.32(-1.29%)
Aug 20, 2004	24.83	25.05	24.73	24.98	761,638	+0.14(+0.57%)
Aug 19, 2004	24.89	24.89	24.63	24.83	725,881	-0.24(-0.96%)
Aug 18, 2004	24.95	25.07	24.75	25.07	765,866	+0.11(+0.43%)
Aug 17, 2004	25.10	25.18	24.81	24.97	602,304	-0.20(-0.79%)
Aug 16, 2004	24.65	25.25	24.65	25.17	610,035	+0.42(+1.71%)
Aug 13, 2004	24.77	24.83	24.54	24.74	614,263	-0.09(-0.37%)
Aug 12, 2004	24.86	24.90	24.42	24.83	875,913	-0.17(-0.70%)
Aug 11, 2004	24.63	25.17	24.47	25.01	606,169	+0.13(+0.53%)
Aug 10, 2004	24.41	24.93	24.27	24.88	937,279	+0.46(+1.90%)
Aug 09, 2004	24.32	24.69	24.28	24.41	591,915	+0.10(+0.41%)
Aug 06, 2004	24.42	24.50	24.04	24.31	884,007	-0.31(-1.24%)
Aug 05, 2004	25.27	25.28	24.53	24.62	859,364	-0.65(-2.56%)
Aug 04, 2004	25.21	25.43	24.93	25.27	577,902	+0.06(+0.23%)
Aug 03, 2004	25.42	25.42	24.99	25.21	723,948	-0.21(-0.81%)

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.