Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.96	24.75	23.96	24.38	980,442	+0.67(+2.81%)
Oct 28, 2004	25.89	25.89	23.22	23.71	1,995,417	-2.96(-11.10%)
Oct 27, 2004	25.96	26.67	25.79	26.67	414,238	+0.74(+2.87%)
Oct 26, 2004	25.91	26.22	25.64	25.93	329,097	-0.04(-0.14%)
Oct 25, 2004	26.02	26.33	25.82	25.96	339,722	+0.00(+0.00%)
Oct 22, 2004	26.11	26.85	25.96	25.96	211,522	-0.31(-1.17%)
Oct 21, 2004	26.29	26.56	25.96	26.27	219,491	-0.06(-0.24%)
Oct 20, 2004	26.31	26.63	26.25	26.34	148,191	-0.04(-0.16%)
Oct 19, 2004	26.61	26.72	26.19	26.38	178,389	-0.20(-0.75%)
Oct 18, 2004	26.73	26.92	26.47	26.58	159,515	-0.14(-0.54%)
Oct 15, 2004	26.17	27.11	26.17	26.72	356,918	+0.69(+2.67%)
Oct 14, 2004	26.29	26.62	26.03	26.03	335,808	-0.12(-0.46%)
Oct 13, 2004	26.72	26.80	26.01	26.15	297,502	-0.39(-1.46%)
Oct 12, 2004	26.75	26.75	26.44	26.54	124,145	-0.43(-1.59%)
Oct 11, 2004	26.86	27.21	26.86	26.97	144,836	+0.02(+0.08%)
Oct 08, 2004	27.10	27.16	26.66	26.94	449,748	-0.24(-0.87%)
Oct 07, 2004	27.36	27.47	27.18	27.18	338,744	-0.20(-0.73%)
Oct 06, 2004	27.41	27.63	27.25	27.38	282,123	+0.10(+0.37%)
Oct 05, 2004	27.75	27.75	27.27	27.28	358,037	-0.46(-1.65%)
Oct 04, 2004	27.89	27.89	27.67	27.74	199,220	-0.04(-0.13%)
Oct 01, 2004	27.70	27.77	27.25	27.77	313,999	+0.19(+0.67%)
Sep 30, 2004	27.36	27.64	27.32	27.59	300,717	+0.28(+1.02%)
Sep 29, 2004	26.61	27.38	26.46	27.31	513,638	+0.75(+2.83%)
Sep 28, 2004	25.96	26.58	25.96	26.56	250,108	+0.57(+2.20%)
Sep 27, 2004	25.91	25.99	25.61	25.99	365,027	+0.00(+0.00%)
Sep 24, 2004	25.90	26.07	25.86	25.99	304,911	+0.14(+0.55%)
Sep 23, 2004	26.17	26.19	25.80	25.84	253,883	-0.29(-1.12%)
Sep 22, 2004	26.57	26.57	26.11	26.14	314,138	-0.43(-1.62%)
Sep 21, 2004	26.73	26.92	26.36	26.57	325,043	-0.18(-0.67%)
Sep 20, 2004	26.79	27.03	26.65	26.74	299,878	-0.22(-0.82%)
Sep 17, 2004	26.74	27.50	26.73	26.97	561,731	+0.20(+0.75%)
Sep 16, 2004	26.11	26.79	26.07	26.77	538,383	+1.19(+4.67%)
Sep 15, 2004	25.59	25.86	25.29	25.57	345,454	+0.10(+0.39%)
Sep 14, 2004	26.32	26.39	25.18	25.47	1,164,424	-0.81(-3.08%)
Sep 13, 2004	26.91	26.92	26.27	26.28	722,505	-0.74(-2.75%)
Sep 10, 2004	27.13	27.13	26.74	27.02	316,795	-0.11(-0.40%)
Sep 09, 2004	27.65	27.84	26.85	27.13	845,252	-0.26(-0.97%)
Sep 08, 2004	28.90	28.97	27.15	27.40	869,019	-1.50(-5.20%)
Sep 07, 2004	28.97	29.19	28.65	28.90	277,929	+0.10(+0.35%)
Sep 03, 2004	28.75	28.83	28.65	28.80	173,636	-0.02(-0.07%)
Sep 02, 2004	28.44	28.90	28.38	28.82	244,236	+0.48(+1.69%)
Sep 01, 2004	28.50	28.61	28.28	28.34	392,568	-0.16(-0.55%)
Aug 31, 2004	27.65	28.50	27.65	28.50	431,573	+0.74(+2.68%)
Aug 30, 2004	28.25	28.50	27.74	27.75	218,093	-0.46(-1.65%)
Aug 27, 2004	28.15	28.32	27.97	28.22	113,660	+0.15(+0.54%)
Aug 26, 2004	28.11	28.25	27.94	28.07	107,648	-0.01(-0.03%)
Aug 25, 2004	27.92	28.19	27.63	28.08	166,086	+0.14(+0.49%)
Aug 24, 2004	27.68	27.95	27.65	27.94	157,558	+0.49(+1.80%)
Aug 23, 2004	27.81	27.91	27.24	27.45	181,045	-0.24(-0.85%)
Aug 20, 2004	27.29	27.89	27.28	27.68	136,308	+0.31(+1.15%)
Aug 19, 2004	27.60	27.60	27.23	27.37	78,010	-0.23(-0.83%)
Aug 18, 2004	27.22	27.60	26.92	27.60	222,427	+0.38(+1.39%)
Aug 17, 2004	27.07	27.40	27.00	27.22	177,690	+0.14(+0.53%)
Aug 16, 2004	26.39	27.20	26.35	27.07	304,072	+0.78(+2.97%)
Aug 13, 2004	26.45	26.62	26.12	26.29	128,759	-0.16(-0.60%)
Aug 12, 2004	26.85	26.85	26.24	26.45	203,274	-0.58(-2.14%)
Aug 11, 2004	26.64	27.14	26.40	27.03	260,314	+0.31(+1.18%)
Aug 10, 2004	26.17	26.74	26.17	26.72	295,824	+0.66(+2.53%)
Aug 09, 2004	26.05	26.26	25.98	26.06	281,145	-0.08(-0.30%)
Aug 06, 2004	26.89	26.95	26.13	26.14	217,115	-0.82(-3.05%)
Aug 05, 2004	27.30	27.41	26.92	26.96	438,284	-0.41(-1.49%)
Aug 04, 2004	27.42	27.43	27.04	27.37	723,763	-0.13(-0.47%)
Aug 03, 2004	28.05	28.05	27.47	27.50	428,917	-0.66(-2.34%)

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.