Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.11	27.25	26.82	27.23	15,897,004	+0.08(+0.31%)
Oct 28, 2004	26.70	27.20	26.58	27.15	12,424,889	+0.32(+1.21%)
Oct 27, 2004	26.35	26.94	26.13	26.82	16,326,323	+0.37(+1.41%)
Oct 26, 2004	26.12	26.53	26.07	26.45	14,976,285	+0.33(+1.27%)
Oct 25, 2004	26.44	26.48	26.03	26.12	16,967,396	-0.32(-1.20%)
Oct 22, 2004	26.67	26.73	26.39	26.44	12,732,599	-0.16(-0.61%)
Oct 21, 2004	26.16	26.70	26.14	26.60	16,396,341	+0.32(+1.21%)
Oct 20, 2004	25.89	26.42	25.62	26.28	32,799,344	-0.52(-1.92%)
Oct 19, 2004	27.34	27.78	26.66	26.80	23,487,126	-0.72(-2.62%)
Oct 18, 2004	27.20	27.59	27.18	27.52	8,384,128	+0.18(+0.67%)
Oct 15, 2004	27.18	27.59	27.18	27.33	11,420,120	+0.15(+0.54%)
Oct 14, 2004	27.69	27.69	26.95	27.18	16,671,167	-0.50(-1.81%)
Oct 13, 2004	27.94	28.00	27.48	27.69	10,775,929	-0.19(-0.68%)
Oct 12, 2004	27.55	27.97	27.52	27.88	11,921,158	+0.09(+0.33%)
Oct 11, 2004	27.87	28.00	27.78	27.78	4,767,584	-0.19(-0.68%)
Oct 08, 2004	27.90	28.06	27.70	27.97	9,273,524	+0.08(+0.30%)
Oct 07, 2004	27.88	28.14	27.81	27.89	9,994,962	+0.03(+0.10%)
Oct 06, 2004	27.73	27.89	27.63	27.86	10,816,182	+0.02(+0.08%)
Oct 05, 2004	28.01	28.09	27.56	27.84	17,026,500	-0.21(-0.75%)
Oct 04, 2004	28.45	28.54	28.05	28.05	17,890,242	-0.41(-1.44%)
Oct 01, 2004	28.15	28.50	28.12	28.46	16,123,498	+0.43(+1.54%)
Sep 30, 2004	27.97	28.07	27.81	28.03	11,938,025	+0.04(+0.13%)
Sep 29, 2004	27.78	28.00	27.54	28.00	10,949,981	+0.21(+0.76%)
Sep 28, 2004	27.61	27.85	27.48	27.78	11,341,882	+0.18(+0.64%)
Sep 27, 2004	27.95	27.96	27.56	27.61	14,704,860	-0.44(-1.56%)
Sep 24, 2004	27.85	28.17	27.81	28.05	12,443,882	+0.20(+0.73%)
Sep 23, 2004	28.05	28.05	27.81	27.84	13,255,322	-0.28(-0.98%)
Sep 22, 2004	27.87	28.18	27.76	28.12	18,096,184	-0.18(-0.62%)
Sep 21, 2004	27.87	28.40	27.87	28.29	14,594,163	+0.51(+1.83%)
Sep 20, 2004	27.98	27.98	27.73	27.78	11,064,929	-0.19(-0.68%)
Sep 17, 2004	28.00	28.08	27.88	27.97	13,818,582	+0.05(+0.18%)
Sep 16, 2004	27.73	28.11	27.62	27.93	15,516,442	+0.35(+1.28%)
Sep 15, 2004	27.78	27.83	27.57	27.57	10,123,091	-0.29(-1.04%)
Sep 14, 2004	27.73	27.99	27.72	27.86	10,983,572	+0.23(+0.84%)
Sep 13, 2004	28.00	28.14	27.63	27.63	11,792,745	-0.45(-1.61%)
Sep 10, 2004	27.95	28.16	27.85	28.08	9,265,161	+0.04(+0.15%)
Sep 09, 2004	27.88	28.09	27.76	28.04	10,862,530	+0.26(+0.94%)
Sep 08, 2004	27.95	28.14	27.76	27.78	16,104,364	-0.35(-1.25%)
Sep 07, 2004	28.12	28.29	28.02	28.13	14,864,596	+0.01(+0.05%)
Sep 03, 2004	28.05	28.22	28.01	28.12	9,835,508	-0.01(-0.02%)
Sep 02, 2004	27.83	28.21	27.71	28.12	10,348,594	+0.42(+1.53%)
Sep 01, 2004	27.88	27.97	27.51	27.70	11,698,065	-0.23(-0.81%)
Aug 31, 2004	27.59	27.93	27.45	27.93	9,364,093	+0.34(+1.23%)
Aug 30, 2004	27.99	28.00	27.59	27.59	8,389,089	-0.44(-1.56%)
Aug 27, 2004	27.90	28.08	27.87	28.02	9,341,557	+0.19(+0.68%)
Aug 26, 2004	27.74	27.97	27.59	27.83	12,048,012	+0.01(+0.03%)
Aug 25, 2004	27.23	27.96	27.23	27.83	16,942,592	+0.60(+2.20%)
Aug 24, 2004	27.34	27.41	27.05	27.23	8,558,748	+0.03(+0.10%)
Aug 23, 2004	27.34	27.43	27.14	27.20	11,340,181	-0.07(-0.26%)
Aug 20, 2004	26.79	27.37	26.75	27.27	13,172,406	+0.46(+1.71%)
Aug 19, 2004	27.04	27.04	26.70	26.81	11,139,908	-0.23(-0.84%)
Aug 18, 2004	26.74	27.07	26.69	27.04	13,543,897	+0.28(+1.03%)
Aug 17, 2004	26.78	26.99	26.71	26.76	14,884,156	+0.13(+0.50%)
Aug 16, 2004	26.07	26.67	26.06	26.63	12,856,476	+0.61(+2.36%)
Aug 13, 2004	25.98	26.06	25.75	26.01	8,738,044	+0.01(+0.03%)
Aug 12, 2004	26.03	26.09	25.93	26.01	10,206,999	-0.03(-0.11%)
Aug 11, 2004	25.98	26.12	25.75	26.03	10,306,923	-0.06(-0.24%)
Aug 10, 2004	25.54	26.10	25.54	26.10	12,800,207	+0.65(+2.55%)
Aug 09, 2004	25.44	25.58	25.36	25.45	10,425,982	-0.01(-0.06%)
Aug 06, 2004	25.51	25.86	25.33	25.46	13,700,516	-0.13(-0.52%)
Aug 05, 2004	26.27	26.31	25.51	25.60	11,961,411	-0.66(-2.50%)
Aug 04, 2004	26.10	26.37	25.85	26.25	9,651,960	+0.10(+0.38%)
Aug 03, 2004	26.42	26.46	26.05	26.15	12,832,665	-0.24(-0.91%)

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.