Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.40	27.55	27.15	27.46	3,288,008	+0.06(+0.24%)
Oct 28, 2004	27.04	27.69	26.97	27.40	4,015,124	+0.24(+0.89%)
Oct 27, 2004	26.82	27.16	26.48	27.15	4,822,785	+0.15(+0.55%)
Oct 26, 2004	26.28	27.01	26.11	27.01	4,741,731	+0.92(+3.51%)
Oct 25, 2004	26.12	26.27	25.74	26.09	4,395,857	-0.10(-0.38%)
Oct 22, 2004	26.00	26.48	26.00	26.19	4,832,938	+0.28(+1.07%)
Oct 21, 2004	25.92	26.10	25.60	25.91	5,911,512	-0.01(-0.02%)
Oct 20, 2004	25.33	26.10	25.33	25.92	8,692,723	+0.59(+2.31%)
Oct 19, 2004	26.72	26.73	25.06	25.33	7,149,316	-1.21(-4.54%)
Oct 18, 2004	26.30	26.66	25.86	26.54	6,232,343	+0.15(+0.58%)
Oct 15, 2004	27.39	27.39	25.52	26.39	12,839,665	-0.63(-2.32%)
Oct 14, 2004	27.48	27.57	26.79	27.01	5,232,284	-0.54(-1.95%)
Oct 13, 2004	27.66	27.83	27.44	27.55	2,474,255	-0.08(-0.28%)
Oct 12, 2004	27.67	27.74	27.48	27.63	1,775,907	-0.13(-0.47%)
Oct 11, 2004	27.73	27.99	27.70	27.76	1,759,324	-0.02(-0.08%)
Oct 08, 2004	27.89	28.07	27.66	27.78	3,172,096	-0.39(-1.38%)
Oct 07, 2004	28.48	28.53	28.10	28.17	2,528,404	-0.39(-1.37%)
Oct 06, 2004	28.52	28.69	28.37	28.56	3,204,586	+0.08(+0.27%)
Oct 05, 2004	28.44	28.53	28.35	28.48	3,054,662	-0.10(-0.35%)
Oct 04, 2004	28.32	28.69	28.32	28.59	3,437,086	+0.37(+1.30%)
Oct 01, 2004	27.86	28.30	27.79	28.22	4,002,263	+0.42(+1.51%)
Sep 30, 2004	27.66	27.88	27.54	27.80	4,290,267	+0.14(+0.51%)
Sep 29, 2004	27.60	27.68	27.38	27.66	2,798,978	-0.02(-0.09%)
Sep 28, 2004	27.58	27.75	27.47	27.68	2,556,155	+0.10(+0.36%)
Sep 27, 2004	27.85	27.89	27.43	27.58	3,221,846	-0.36(-1.29%)
Sep 24, 2004	27.65	27.98	27.60	27.94	3,360,771	+0.38(+1.37%)
Sep 23, 2004	27.88	27.95	27.51	27.56	2,543,464	-0.28(-1.00%)
Sep 22, 2004	28.02	28.03	27.65	27.84	3,803,267	-0.38(-1.34%)
Sep 21, 2004	28.13	28.22	27.99	28.22	2,684,251	+0.12(+0.42%)
Sep 20, 2004	28.37	28.37	28.04	28.10	2,042,589	-0.27(-0.94%)
Sep 17, 2004	28.51	28.76	28.31	28.37	4,498,231	-0.04(-0.12%)
Sep 16, 2004	28.20	28.48	28.17	28.40	2,909,137	+0.16(+0.57%)
Sep 15, 2004	27.96	28.26	27.93	28.24	3,180,726	+0.12(+0.42%)
Sep 14, 2004	28.27	28.64	27.88	28.12	2,516,559	-0.05(-0.17%)
Sep 13, 2004	28.13	28.30	27.89	28.17	3,583,626	-0.17(-0.60%)
Sep 10, 2004	28.07	28.37	28.07	28.34	2,653,792	+0.21(+0.76%)
Sep 09, 2004	28.01	28.21	27.78	28.13	3,381,246	+0.13(+0.46%)
Sep 08, 2004	28.42	28.46	27.95	28.00	3,838,802	-0.43(-1.50%)
Sep 07, 2004	28.28	28.55	28.23	28.43	4,412,101	+0.50(+1.80%)
Sep 03, 2004	27.79	28.04	27.75	27.92	3,597,333	+0.13(+0.47%)
Sep 02, 2004	27.18	27.81	27.16	27.79	4,009,370	+0.60(+2.19%)
Sep 01, 2004	27.29	27.47	27.03	27.20	4,440,191	-0.09(-0.35%)
Aug 31, 2004	27.21	27.29	26.89	27.29	3,893,966	+0.14(+0.52%)
Aug 30, 2004	27.26	27.39	27.10	27.15	2,906,599	-0.11(-0.39%)
Aug 27, 2004	27.33	27.57	27.17	27.26	3,598,517	-0.06(-0.22%)
Aug 26, 2004	27.07	27.37	26.95	27.31	2,855,158	+0.25(+0.92%)
Aug 25, 2004	27.01	27.22	26.64	27.07	3,557,567	+0.15(+0.55%)
Aug 24, 2004	26.93	27.10	26.63	26.92	4,132,897	+0.14(+0.51%)
Aug 23, 2004	27.15	27.28	26.62	26.78	3,757,748	-0.38(-1.39%)
Aug 20, 2004	26.87	27.17	26.84	27.16	2,502,514	+0.29(+1.08%)
Aug 19, 2004	26.90	27.02	26.61	26.87	3,003,728	-0.03(-0.11%)
Aug 18, 2004	26.56	26.90	26.39	26.90	3,822,557	+0.34(+1.27%)
Aug 17, 2004	26.64	26.74	26.40	26.56	4,249,824	+0.05(+0.20%)
Aug 16, 2004	26.24	26.58	26.22	26.51	2,684,758	+0.33(+1.26%)
Aug 13, 2004	26.40	26.40	25.93	26.18	2,665,299	-0.15(-0.56%)
Aug 12, 2004	26.36	26.57	26.27	26.33	2,218,234	-0.21(-0.78%)
Aug 11, 2004	26.46	26.94	26.16	26.53	3,491,912	-0.11(-0.40%)
Aug 10, 2004	26.59	26.64	26.37	26.64	3,268,041	+0.10(+0.38%)
Aug 09, 2004	26.71	26.81	26.40	26.54	2,437,874	-0.10(-0.38%)
Aug 06, 2004	26.80	26.87	26.50	26.64	2,582,553	-0.35(-1.29%)
Aug 05, 2004	27.45	27.49	26.99	26.99	1,668,117	-0.41(-1.49%)
Aug 04, 2004	26.92	27.62	26.79	27.40	3,262,795	+0.35(+1.31%)
Aug 03, 2004	27.13	27.30	27.00	27.04	1,713,974	-0.20(-0.74%)

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.