Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	33.68	34.00	33.52	33.66	4,660,050	-0.41(-1.21%)
Oct 28, 2004	33.60	34.36	33.11	34.07	9,235,319	+1.54(+4.74%)
Oct 27, 2004	32.42	32.61	32.02	32.53	4,368,489	-0.14(-0.42%)
Oct 26, 2004	32.08	32.74	31.74	32.67	3,508,100	+0.73(+2.29%)
Oct 25, 2004	32.36	32.36	31.73	31.94	3,703,665	-0.61(-1.87%)
Oct 22, 2004	32.54	32.93	32.49	32.55	2,317,455	+0.07(+0.22%)
Oct 21, 2004	32.05	32.69	31.88	32.48	3,762,323	+0.29(+0.91%)
Oct 20, 2004	32.14	32.43	32.02	32.18	2,979,815	-0.18(-0.55%)
Oct 19, 2004	32.56	32.61	32.36	32.36	2,493,551	-0.27(-0.82%)
Oct 18, 2004	32.39	32.78	32.36	32.63	2,557,507	+0.03(+0.10%)
Oct 15, 2004	32.41	32.91	32.32	32.60	3,175,626	+0.34(+1.06%)
Oct 14, 2004	32.46	32.57	32.20	32.26	3,680,128	-0.35(-1.07%)
Oct 13, 2004	32.48	32.76	32.46	32.61	3,773,783	-0.13(-0.40%)
Oct 12, 2004	32.95	33.10	32.55	32.74	3,775,138	-0.37(-1.10%)
Oct 11, 2004	33.34	33.46	33.10	33.10	965,627	-0.24(-0.73%)
Oct 08, 2004	33.35	33.60	33.21	33.34	2,001,988	-0.15(-0.46%)
Oct 07, 2004	33.48	33.84	33.46	33.50	1,961,938	+0.02(+0.05%)
Oct 06, 2004	33.27	33.58	33.26	33.48	3,692,205	+0.26(+0.78%)
Oct 05, 2004	33.96	34.00	33.19	33.22	5,036,394	-0.67(-1.99%)
Oct 04, 2004	34.12	34.15	33.78	33.90	3,493,928	-0.15(-0.43%)
Oct 01, 2004	34.06	34.12	33.63	34.04	3,797,320	+0.17(+0.50%)
Sep 30, 2004	33.56	34.06	33.52	33.87	4,428,132	+0.32(+0.94%)
Sep 29, 2004	33.03	33.56	32.93	33.56	2,738,654	+0.44(+1.32%)
Sep 28, 2004	32.82	33.51	32.75	33.12	2,403,593	+0.25(+0.77%)
Sep 27, 2004	32.48	32.95	32.48	32.87	3,678,896	+0.22(+0.67%)
Sep 24, 2004	32.62	32.91	32.51	32.65	3,095,281	-0.20(-0.62%)
Sep 23, 2004	32.26	33.17	32.17	32.85	3,988,942	+0.57(+1.76%)
Sep 22, 2004	32.38	32.44	31.96	32.28	7,621,258	-0.50(-1.53%)
Sep 21, 2004	33.13	33.21	32.51	32.78	6,133,507	-0.70(-2.08%)
Sep 20, 2004	33.84	33.85	33.21	33.48	5,274,350	-0.93(-2.69%)
Sep 17, 2004	33.72	34.85	33.71	34.41	5,561,352	+0.75(+2.24%)
Sep 16, 2004	33.92	34.04	33.60	33.65	2,904,521	-0.27(-0.79%)
Sep 15, 2004	33.92	34.00	33.60	33.92	2,750,731	-0.19(-0.57%)
Sep 14, 2004	34.04	34.30	33.92	34.12	4,287,281	-0.10(-0.28%)
Sep 13, 2004	34.66	34.76	34.21	34.21	2,759,973	-0.60(-1.72%)
Sep 10, 2004	34.50	34.89	34.44	34.81	2,826,763	+0.11(+0.30%)
Sep 09, 2004	34.70	34.85	34.32	34.71	2,387,203	-0.15(-0.44%)
Sep 08, 2004	34.87	34.98	34.72	34.86	2,549,374	-0.17(-0.49%)
Sep 07, 2004	34.77	35.06	34.77	35.03	2,545,553	+0.42(+1.22%)
Sep 03, 2004	34.51	34.92	34.51	34.61	2,134,213	-0.06(-0.16%)
Sep 02, 2004	34.35	34.68	34.24	34.67	1,930,022	+0.28(+0.80%)
Sep 01, 2004	34.24	34.48	34.19	34.39	2,963,795	-0.10(-0.28%)
Aug 31, 2004	33.90	34.49	33.89	34.49	2,466,563	+0.55(+1.63%)
Aug 30, 2004	33.95	34.09	33.86	33.94	2,571,185	-0.27(-0.78%)
Aug 27, 2004	34.11	34.29	33.94	34.20	1,456,204	+0.02(+0.07%)
Aug 26, 2004	34.08	34.36	34.07	34.18	2,004,575	-0.11(-0.33%)
Aug 25, 2004	33.79	34.37	33.61	34.29	4,193,749	+0.71(+2.10%)
Aug 24, 2004	33.45	33.65	33.42	33.59	1,690,956	+0.20(+0.61%)
Aug 23, 2004	33.34	33.56	33.31	33.38	2,038,587	+0.04(+0.12%)
Aug 20, 2004	32.91	33.35	32.89	33.34	2,223,924	+0.32(+0.96%)
Aug 19, 2004	32.99	33.23	32.87	33.03	2,557,260	-0.12(-0.37%)
Aug 18, 2004	32.99	33.15	32.91	33.15	3,849,323	+0.27(+0.81%)
Aug 17, 2004	33.27	33.41	32.77	32.88	3,907,610	-0.53(-1.58%)
Aug 16, 2004	33.47	33.47	33.14	33.41	3,318,696	+0.02(+0.07%)
Aug 13, 2004	33.49	33.55	33.15	33.38	3,299,226	-0.11(-0.34%)
Aug 12, 2004	33.47	33.66	33.29	33.50	6,077,068	-0.05(-0.15%)
Aug 11, 2004	32.64	33.67	32.54	33.55	4,987,102	+0.85(+2.61%)
Aug 10, 2004	32.46	32.70	32.38	32.70	3,424,057	+0.30(+0.93%)
Aug 09, 2004	32.38	32.46	32.27	32.39	3,257,697	+0.11(+0.35%)
Aug 06, 2004	32.27	32.43	32.03	32.28	3,890,481	-0.02(-0.05%)
Aug 05, 2004	32.36	32.44	32.12	32.30	3,520,053	-0.01(-0.03%)
Aug 04, 2004	32.01	32.51	31.90	32.31	4,024,062	+0.17(+0.53%)
Aug 03, 2004	31.75	32.24	31.75	32.14	3,290,600	+0.39(+1.23%)

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.