Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	25.63	25.77	25.36	25.75	16,811,818	+0.08(+0.31%)
Oct 28, 2004	25.25	25.72	25.13	25.67	13,139,895	+0.31(+1.21%)
Oct 27, 2004	24.92	25.47	24.70	25.36	17,265,842	+0.35(+1.41%)
Oct 26, 2004	24.70	25.08	24.65	25.01	15,838,114	+0.31(+1.27%)
Oct 25, 2004	25.00	25.04	24.62	24.70	17,943,808	-0.30(-1.20%)
Oct 22, 2004	25.22	25.27	24.95	25.00	13,465,312	-0.15(-0.61%)
Oct 21, 2004	24.74	25.25	24.72	25.15	17,339,890	+0.30(+1.21%)
Oct 20, 2004	24.48	24.98	24.23	24.85	34,686,824	-0.49(-1.92%)
Oct 19, 2004	25.85	26.27	25.21	25.34	24,838,722	-0.68(-2.62%)
Oct 18, 2004	25.72	26.09	25.71	26.02	8,866,604	+0.17(+0.67%)
Oct 15, 2004	25.71	26.09	25.70	25.85	12,077,306	+0.14(+0.55%)
Oct 14, 2004	26.18	26.18	25.48	25.71	17,630,532	-0.47(-1.81%)
Oct 13, 2004	26.42	26.48	25.99	26.18	11,396,043	-0.18(-0.68%)
Oct 12, 2004	26.05	26.45	26.03	26.36	12,607,177	+0.09(+0.33%)
Oct 11, 2004	26.35	26.48	26.27	26.27	5,041,941	-0.18(-0.68%)
Oct 08, 2004	26.38	26.53	26.19	26.45	9,807,181	+0.08(+0.30%)
Oct 07, 2004	26.37	26.61	26.29	26.37	10,570,135	+0.03(+0.10%)
Oct 06, 2004	26.23	26.37	26.13	26.35	11,438,613	+0.02(+0.08%)
Oct 05, 2004	26.49	26.56	26.06	26.33	18,006,312	-0.20(-0.75%)
Oct 04, 2004	26.91	26.99	26.52	26.53	18,919,758	-0.39(-1.44%)
Oct 01, 2004	26.62	26.95	26.59	26.91	17,051,346	+0.41(+1.54%)
Sep 30, 2004	26.45	26.55	26.30	26.51	12,625,014	+0.03(+0.13%)
Sep 29, 2004	26.27	26.47	26.05	26.47	11,580,112	+0.20(+0.76%)
Sep 28, 2004	26.11	26.33	25.99	26.27	11,994,565	+0.17(+0.64%)
Sep 27, 2004	26.43	26.44	26.06	26.11	15,551,070	-0.41(-1.56%)
Sep 24, 2004	26.33	26.64	26.30	26.52	13,159,981	+0.19(+0.74%)
Sep 23, 2004	26.52	26.53	26.29	26.33	14,018,117	-0.26(-0.98%)
Sep 22, 2004	26.35	26.65	26.25	26.59	19,137,552	-0.17(-0.62%)
Sep 21, 2004	26.35	26.85	26.35	26.75	15,434,003	+0.48(+1.83%)
Sep 20, 2004	26.46	26.46	26.22	26.27	11,701,675	-0.18(-0.68%)
Sep 17, 2004	26.47	26.55	26.36	26.45	14,613,790	+0.05(+0.18%)
Sep 16, 2004	26.23	26.58	26.12	26.41	16,409,355	+0.33(+1.28%)
Sep 15, 2004	26.27	26.32	26.07	26.07	10,705,638	-0.27(-1.04%)
Sep 14, 2004	26.22	26.47	26.21	26.35	11,615,636	+0.22(+0.84%)
Sep 13, 2004	26.48	26.61	26.13	26.13	12,471,374	-0.43(-1.61%)
Sep 10, 2004	26.43	26.63	26.33	26.55	9,798,337	+0.04(+0.15%)
Sep 09, 2004	26.36	26.57	26.25	26.51	11,487,628	+0.25(+0.94%)
Sep 08, 2004	26.43	26.61	26.25	26.27	17,031,110	-0.33(-1.25%)
Sep 07, 2004	26.59	26.75	26.49	26.60	15,719,999	+0.01(+0.05%)
Sep 03, 2004	26.52	26.69	26.49	26.59	10,401,505	-0.01(-0.03%)
Sep 02, 2004	26.32	26.68	26.20	26.59	10,944,117	+0.40(+1.53%)
Sep 01, 2004	26.37	26.45	26.01	26.19	12,371,245	-0.21(-0.81%)
Aug 31, 2004	26.09	26.41	25.96	26.41	9,902,962	+0.32(+1.23%)
Aug 30, 2004	26.47	26.48	26.09	26.09	8,871,850	-0.41(-1.56%)
Aug 27, 2004	26.39	26.55	26.35	26.50	9,879,129	+0.18(+0.68%)
Aug 26, 2004	26.23	26.45	26.09	26.32	12,741,331	+0.01(+0.03%)
Aug 25, 2004	25.75	26.44	25.75	26.31	17,917,576	+0.57(+2.20%)
Aug 24, 2004	25.85	25.92	25.58	25.75	9,051,272	+0.03(+0.10%)
Aug 23, 2004	25.85	25.94	25.66	25.72	11,992,766	-0.07(-0.26%)
Aug 20, 2004	25.33	25.89	25.30	25.79	13,930,430	+0.43(+1.71%)
Aug 19, 2004	25.57	25.57	25.25	25.35	11,780,968	-0.21(-0.84%)
Aug 18, 2004	25.28	25.60	25.24	25.57	14,323,298	+0.26(+1.03%)
Aug 17, 2004	25.32	25.52	25.26	25.30	15,740,684	+0.13(+0.50%)
Aug 16, 2004	24.65	25.22	24.64	25.18	13,596,319	+0.58(+2.36%)
Aug 13, 2004	24.56	24.64	24.35	24.60	9,240,886	+0.01(+0.03%)
Aug 12, 2004	24.62	24.67	24.52	24.59	10,794,374	-0.03(-0.11%)
Aug 11, 2004	24.56	24.70	24.35	24.62	10,900,048	-0.06(-0.24%)
Aug 10, 2004	24.15	24.68	24.15	24.68	13,536,811	+0.61(+2.55%)
Aug 09, 2004	24.06	24.19	23.98	24.06	11,025,958	-0.01(-0.06%)
Aug 06, 2004	24.12	24.46	23.95	24.08	14,488,930	-0.13(-0.52%)
Aug 05, 2004	24.84	24.88	24.12	24.20	12,649,746	-0.62(-2.50%)
Aug 04, 2004	24.68	24.93	24.44	24.82	10,207,394	+0.09(+0.38%)
Aug 03, 2004	24.98	25.02	24.63	24.73	13,571,137	-0.23(-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.