Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	31.35	31.72	31.21	31.69	208,090	-0.15(-0.48%)
Oct 28, 2004	32.67	32.67	31.21	31.84	319,246	-0.83(-2.53%)
Oct 27, 2004	33.03	33.22	32.62	32.67	139,435	-0.25(-0.76%)
Oct 26, 2004	32.61	32.92	32.61	32.92	119,492	+0.76(+2.36%)
Oct 25, 2004	32.27	32.39	31.97	32.16	104,944	-0.43(-1.33%)
Oct 22, 2004	32.58	33.03	32.50	32.59	63,424	-0.17(-0.50%)
Oct 21, 2004	32.51	32.88	32.51	32.76	85,001	+0.61(+1.90%)
Oct 20, 2004	31.32	32.43	31.32	32.15	339,352	-0.17(-0.53%)
Oct 19, 2004	32.36	32.54	32.17	32.32	114,425	+0.04(+0.11%)
Oct 18, 2004	32.79	32.79	32.26	32.28	166,080	-0.80(-2.42%)
Oct 15, 2004	32.67	33.15	32.67	33.08	89,905	+0.36(+1.10%)
Oct 14, 2004	32.73	32.97	32.64	32.72	166,897	-0.42(-1.27%)
Oct 13, 2004	33.62	33.65	32.36	33.14	385,940	-1.30(-3.78%)
Oct 12, 2004	34.87	34.99	34.41	34.45	222,638	+0.03(+0.09%)
Oct 11, 2004	34.47	34.51	34.29	34.42	167,551	+0.46(+1.37%)
Oct 08, 2004	33.77	34.09	33.77	33.95	141,887	+0.41(+1.22%)
Oct 07, 2004	33.68	34.07	33.54	33.54	109,030	+0.23(+0.70%)
Oct 06, 2004	33.13	33.31	33.07	33.31	121,290	-0.12(-0.35%)
Oct 05, 2004	33.27	33.47	33.19	33.43	221,821	+0.16(+0.48%)
Oct 04, 2004	33.16	33.49	33.16	33.27	154,964	+0.46(+1.42%)
Oct 01, 2004	32.64	32.83	32.46	32.80	318,592	+0.62(+1.94%)
Sep 30, 2004	31.91	32.35	31.91	32.18	85,328	+0.37(+1.15%)
Sep 29, 2004	31.78	31.93	31.74	31.81	89,415	-0.17(-0.54%)
Sep 28, 2004	31.75	32.12	31.69	31.98	231,629	+0.56(+1.77%)
Sep 27, 2004	31.17	31.47	31.17	31.43	144,666	+0.17(+0.53%)
Sep 24, 2004	31.02	31.26	30.84	31.26	142,050	-0.24(-0.78%)
Sep 23, 2004	31.92	32.02	31.33	31.51	356,843	+0.92(+3.00%)
Sep 22, 2004	30.61	30.86	30.59	30.59	147,608	+0.24(+0.81%)
Sep 21, 2004	29.85	30.39	29.85	30.34	298,650	+1.21(+4.16%)
Sep 20, 2004	29.08	29.25	29.07	29.13	128,646	+0.05(+0.17%)
Sep 17, 2004	28.75	29.12	28.72	29.08	190,926	+0.44(+1.54%)
Sep 16, 2004	28.39	28.75	28.39	28.64	93,665	+0.65(+2.32%)
Sep 15, 2004	28.11	28.17	27.99	27.99	160,031	-0.58(-2.01%)
Sep 14, 2004	28.66	28.66	28.45	28.57	152,676	-0.15(-0.53%)
Sep 13, 2004	28.60	28.79	28.46	28.72	107,559	-0.23(-0.80%)
Sep 10, 2004	29.18	29.18	28.89	28.95	53,452	+0.18(+0.64%)
Sep 09, 2004	28.37	28.80	28.28	28.77	325,458	-0.28(-0.95%)
Sep 08, 2004	29.21	29.24	29.02	29.05	116,223	-0.63(-2.12%)
Sep 07, 2004	29.61	29.68	29.33	29.68	129,790	+0.23(+0.79%)
Sep 03, 2004	29.24	29.58	29.22	29.44	78,136	+0.28(+0.96%)
Sep 02, 2004	29.03	29.23	28.78	29.16	161,176	+0.13(+0.46%)
Sep 01, 2004	28.57	29.15	28.51	29.03	464,566	+0.46(+1.61%)
Aug 31, 2004	28.45	28.57	28.40	28.57	183,080	+0.11(+0.39%)
Aug 30, 2004	28.60	28.60	28.34	28.46	62,443	-0.14(-0.49%)
Aug 27, 2004	28.45	28.62	28.42	28.60	124,069	+0.31(+1.08%)
Aug 26, 2004	28.26	28.39	28.02	28.29	125,704	-0.31(-1.07%)
Aug 25, 2004	28.39	28.66	28.35	28.60	343,602	+0.07(+0.24%)
Aug 24, 2004	28.79	28.79	28.37	28.53	326,112	+0.08(+0.28%)
Aug 23, 2004	28.75	28.78	28.03	28.45	208,090	-1.03(-3.49%)
Aug 20, 2004	29.39	29.52	29.30	29.48	176,378	+0.76(+2.64%)
Aug 19, 2004	28.66	28.83	28.46	28.72	179,974	+0.40(+1.40%)
Aug 18, 2004	28.05	28.33	27.93	28.32	133,223	+0.42(+1.51%)
Aug 17, 2004	28.23	28.23	27.87	27.90	178,013	-0.48(-1.70%)
Aug 16, 2004	28.14	28.40	28.11	28.39	109,848	+0.01(+0.04%)
Aug 13, 2004	28.29	28.43	28.17	28.37	117,531	+0.45(+1.60%)
Aug 12, 2004	28.04	28.10	27.90	27.93	136,819	+0.47(+1.72%)
Aug 11, 2004	27.53	27.53	27.10	27.46	221,494	-0.75(-2.65%)
Aug 10, 2004	28.20	28.37	28.15	28.20	548,097	-0.40(-1.39%)
Aug 09, 2004	28.81	28.81	28.46	28.60	332,487	+0.15(+0.54%)
Aug 06, 2004	29.09	29.09	28.31	28.45	167,878	-0.76(-2.62%)
Aug 05, 2004	29.27	29.35	29.21	29.21	96,117	+0.04(+0.15%)
Aug 04, 2004	29.78	29.78	29.13	29.17	420,267	-0.29(-1.00%)
Aug 03, 2004	29.73	29.85	29.36	29.46	197,465	-0.43(-1.45%)

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.