Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	30.40	30.45	30.28	30.40	4,096,677	+0.00(+0.00%)
Oct 28, 2004	30.34	30.47	30.23	30.40	2,321,980	+0.08(+0.27%)
Oct 27, 2004	30.06	30.33	30.04	30.32	1,941,722	+0.31(+1.04%)
Oct 26, 2004	29.95	30.05	29.86	30.01	3,606,192	+0.17(+0.56%)
Oct 25, 2004	29.91	30.08	29.80	29.84	2,450,978	-0.03(-0.10%)
Oct 22, 2004	30.07	30.33	29.80	29.88	3,075,275	-0.18(-0.62%)
Oct 21, 2004	29.92	30.10	29.90	30.06	2,218,973	+0.17(+0.58%)
Oct 20, 2004	29.81	30.11	29.68	29.89	4,098,121	+0.11(+0.38%)
Oct 19, 2004	30.00	30.04	29.75	29.77	3,881,518	-0.06(-0.20%)
Oct 18, 2004	29.70	29.83	29.59	29.83	1,988,893	+0.12(+0.40%)
Oct 15, 2004	29.66	29.88	29.40	29.71	2,313,797	+0.33(+1.14%)
Oct 14, 2004	29.66	29.92	29.37	29.38	1,461,345	-0.16(-0.53%)
Oct 13, 2004	29.70	29.71	29.43	29.53	3,457,940	-0.21(-0.70%)
Oct 12, 2004	29.56	29.79	29.45	29.74	2,714,271	-0.34(-1.14%)
Oct 11, 2004	30.02	30.08	30.00	30.08	1,044,987	+0.07(+0.24%)
Oct 08, 2004	30.00	30.10	29.96	30.01	3,970,085	+0.21(+0.70%)
Oct 07, 2004	29.95	29.96	29.76	29.80	2,344,603	-0.21(-0.69%)
Oct 06, 2004	29.84	30.03	29.75	30.01	2,026,919	+0.11(+0.37%)
Oct 05, 2004	29.91	30.01	29.83	29.90	2,161,212	+0.02(+0.06%)
Oct 04, 2004	29.89	29.94	29.77	29.88	3,020,884	+0.05(+0.15%)
Oct 01, 2004	29.54	29.84	29.54	29.83	2,561,205	+0.46(+1.56%)
Sep 30, 2004	29.36	29.44	29.24	29.38	5,410,252	+0.10(+0.35%)
Sep 29, 2004	29.17	29.27	29.09	29.27	2,346,528	+0.11(+0.38%)
Sep 28, 2004	29.11	29.22	28.95	29.16	2,183,835	+0.28(+0.98%)
Sep 27, 2004	28.87	28.97	28.83	28.88	2,096,713	-0.15(-0.50%)
Sep 24, 2004	29.09	29.12	28.98	29.02	2,315,241	+0.04(+0.13%)
Sep 23, 2004	29.15	29.16	28.96	28.99	2,983,340	-0.08(-0.27%)
Sep 22, 2004	29.30	29.30	29.04	29.06	2,889,478	-0.48(-1.62%)
Sep 21, 2004	29.41	29.63	29.29	29.54	2,528,955	+0.45(+1.56%)
Sep 20, 2004	29.04	29.17	28.97	29.09	1,426,689	-0.18(-0.62%)
Sep 17, 2004	29.26	29.28	29.14	29.27	1,266,884	+0.10(+0.33%)
Sep 16, 2004	29.00	29.18	28.97	29.18	1,563,389	+0.19(+0.66%)
Sep 15, 2004	29.19	29.19	28.90	28.99	1,478,192	-0.42(-1.43%)
Sep 14, 2004	29.37	29.45	29.31	29.41	2,039,433	+0.07(+0.25%)
Sep 13, 2004	29.29	29.44	29.25	29.33	1,364,115	+0.10(+0.36%)
Sep 10, 2004	29.18	29.27	29.09	29.23	1,691,425	+0.22(+0.75%)
Sep 09, 2004	28.97	29.09	28.86	29.01	2,325,349	-0.09(-0.32%)
Sep 08, 2004	28.92	29.17	28.89	29.11	2,499,594	-0.01(-0.05%)
Sep 07, 2004	29.01	29.12	28.92	29.12	2,605,007	+0.40(+1.40%)
Sep 03, 2004	28.82	28.88	28.67	28.72	2,125,112	-0.39(-1.33%)
Sep 02, 2004	28.81	29.11	28.77	29.11	1,816,092	+0.30(+1.05%)
Sep 01, 2004	28.79	28.84	28.71	28.81	2,782,140	+0.02(+0.09%)
Aug 31, 2004	28.58	28.79	28.51	28.78	2,772,994	+0.27(+0.93%)
Aug 30, 2004	28.50	28.61	28.49	28.51	2,006,702	-0.10(-0.36%)
Aug 27, 2004	28.65	28.68	28.53	28.62	2,210,309	+0.07(+0.25%)
Aug 26, 2004	28.47	28.60	28.44	28.55	1,537,397	+0.02(+0.07%)
Aug 25, 2004	28.28	28.57	28.20	28.52	3,558,540	+0.30(+1.06%)
Aug 24, 2004	28.37	28.37	28.19	28.23	4,618,449	-0.01(-0.02%)
Aug 23, 2004	28.49	28.49	28.20	28.23	2,338,826	-0.23(-0.81%)
Aug 20, 2004	28.27	28.52	28.21	28.46	2,416,803	+0.13(+0.47%)
Aug 19, 2004	28.39	28.45	28.25	28.33	1,889,256	-0.07(-0.23%)
Aug 18, 2004	28.02	28.41	27.99	28.40	2,998,261	+0.21(+0.76%)
Aug 17, 2004	28.25	28.28	28.12	28.18	1,295,764	+0.02(+0.07%)
Aug 16, 2004	27.86	28.24	27.86	28.16	1,650,511	+0.28(+1.01%)
Aug 13, 2004	27.98	27.98	27.83	27.88	1,191,314	+0.17(+0.60%)
Aug 12, 2004	27.94	27.95	27.71	27.71	1,329,458	-0.31(-1.11%)
Aug 11, 2004	27.92	28.07	27.82	28.03	1,397,327	-0.09(-0.33%)
Aug 10, 2004	28.13	28.24	28.04	28.12	1,369,891	+0.23(+0.82%)
Aug 09, 2004	28.00	28.04	27.88	27.89	1,424,763	-0.03(-0.11%)
Aug 06, 2004	28.24	28.24	27.87	27.92	1,551,356	-0.04(-0.15%)
Aug 05, 2004	28.37	28.37	27.96	27.96	2,138,589	-0.42(-1.49%)
Aug 04, 2004	28.15	28.46	28.13	28.39	1,555,206	-0.00(-0.01%)
Aug 03, 2004	28.51	28.61	28.39	28.39	1,706,828	-0.19(-0.65%)

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.