Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	25.18	25.24	25.10	25.17	18,500	+0.04(+0.16%)
Oct 28, 2004	25.06	25.20	25.02	25.13	37,700	-0.01(-0.04%)
Oct 27, 2004	25.18	25.28	25.10	25.14	59,500	-0.06(-0.24%)
Oct 26, 2004	25.23	25.23	25.14	25.20	36,400	+0.10(+0.40%)
Oct 25, 2004	25.16	25.18	25.09	25.10	39,400	-0.04(-0.16%)
Oct 22, 2004	25.12	25.18	25.10	25.14	29,300	-0.02(-0.08%)
Oct 21, 2004	25.26	25.31	25.16	25.16	70,300	-0.07(-0.28%)
Oct 20, 2004	25.22	25.26	25.15	25.23	65,000	+0.01(+0.04%)
Oct 19, 2004	25.24	25.25	25.12	25.22	62,300	-0.02(-0.08%)
Oct 18, 2004	25.31	25.32	25.22	25.24	46,000	+0.02(+0.08%)
Oct 15, 2004	25.24	25.33	25.20	25.22	34,800	-0.02(-0.08%)
Oct 14, 2004	25.23	25.34	25.09	25.24	42,600	+0.03(+0.12%)
Oct 13, 2004	25.00	25.24	25.00	25.21	117,300	+0.25(+1.00%)
Oct 12, 2004	24.98	25.09	24.84	24.96	163,500	+0.11(+0.44%)
Oct 11, 2004	24.78	24.85	24.70	24.85	36,200	+0.08(+0.32%)
Oct 08, 2004	24.64	24.89	24.60	24.77	59,300	+0.18(+0.73%)
Oct 07, 2004	24.62	24.64	24.55	24.59	40,800	-0.02(-0.08%)
Oct 06, 2004	24.58	24.65	24.54	24.61	113,000	+0.06(+0.24%)
Oct 05, 2004	24.49	24.58	24.45	24.55	107,900	+0.07(+0.29%)
Oct 04, 2004	24.36	24.49	24.36	24.48	56,800	-0.05(-0.20%)
Oct 01, 2004	24.53	24.58	24.35	24.53	252,000	+0.00(+0.00%)
Sep 30, 2004	24.73	24.73	24.53	24.53	88,400	-0.24(-0.97%)
Sep 29, 2004	24.88	24.88	24.77	24.77	34,400	-0.50(-1.98%)
Sep 28, 2004	25.25	25.31	25.24	25.27	59,300	+0.02(+0.08%)
Sep 27, 2004	25.09	25.28	25.09	25.25	38,100	+0.01(+0.04%)
Sep 24, 2004	25.35	25.37	25.06	25.24	46,800	-0.09(-0.36%)
Sep 23, 2004	25.36	25.37	25.25	25.33	329,900	+0.05(+0.20%)
Sep 22, 2004	25.25	25.30	25.25	25.28	104,100	+0.09(+0.36%)
Sep 21, 2004	25.20	25.22	25.13	25.19	52,900	+0.06(+0.24%)
Sep 20, 2004	25.15	25.21	25.08	25.13	80,800	-0.02(-0.08%)
Sep 17, 2004	25.19	25.20	25.10	25.15	31,800	+0.01(+0.04%)
Sep 16, 2004	25.08	25.14	25.00	25.14	46,400	+0.14(+0.56%)
Sep 15, 2004	24.98	25.11	24.96	25.00	33,100	+0.00(+0.00%)
Sep 14, 2004	24.99	25.07	24.96	25.00	71,800	+0.01(+0.04%)
Sep 13, 2004	25.09	25.09	24.92	24.99	59,100	-0.06(-0.24%)
Sep 10, 2004	25.07	25.11	24.99	25.05	80,100	+0.06(+0.24%)
Sep 09, 2004	25.05	25.05	24.89	24.99	90,000	+0.00(+0.00%)
Sep 08, 2004	24.97	25.04	24.87	24.99	125,900	+0.09(+0.36%)
Sep 07, 2004	24.80	24.97	24.80	24.90	22,400	+0.06(+0.24%)
Sep 03, 2004	24.92	24.92	24.76	24.84	20,200	-0.06(-0.24%)
Sep 02, 2004	24.86	24.95	24.86	24.90	25,800	+0.03(+0.12%)
Sep 01, 2004	24.99	25.00	24.86	24.87	38,000	-0.10(-0.40%)
Aug 31, 2004	24.89	25.05	24.82	24.97	116,500	+0.11(+0.44%)
Aug 30, 2004	24.92	24.93	24.81	24.86	28,400	-0.07(-0.28%)
Aug 27, 2004	24.93	24.99	24.72	24.93	46,300	+0.00(+0.00%)
Aug 26, 2004	24.73	24.93	24.65	24.93	102,200	+0.20(+0.81%)
Aug 25, 2004	24.68	24.75	24.62	24.73	34,300	+0.12(+0.49%)
Aug 24, 2004	24.66	24.69	24.40	24.61	111,200	-0.02(-0.08%)
Aug 23, 2004	24.60	24.70	24.51	24.63	48,200	+0.03(+0.12%)
Aug 20, 2004	24.63	24.65	24.50	24.60	43,700	+0.09(+0.37%)
Aug 19, 2004	24.50	24.65	24.48	24.51	24,000	+0.01(+0.04%)
Aug 18, 2004	24.50	24.54	24.42	24.50	20,700	+0.00(+0.00%)
Aug 17, 2004	24.46	24.54	24.39	24.50	37,100	+0.01(+0.04%)
Aug 16, 2004	24.68	24.69	24.37	24.49	31,000	-0.15(-0.61%)
Aug 13, 2004	24.72	24.74	24.56	24.64	59,000	+0.04(+0.16%)
Aug 12, 2004	24.46	24.69	24.40	24.60	58,600	+0.06(+0.24%)
Aug 11, 2004	24.45	24.54	24.28	24.54	145,300	+0.12(+0.49%)
Aug 10, 2004	24.27	24.52	24.27	24.42	58,900	+0.08(+0.33%)
Aug 09, 2004	24.30	24.45	24.25	24.34	94,300	-0.09(-0.37%)
Aug 06, 2004	24.50	24.80	24.31	24.43	53,700	+0.11(+0.45%)
Aug 05, 2004	24.36	24.38	24.31	24.32	35,400	-0.03(-0.12%)
Aug 04, 2004	24.41	24.44	24.33	24.35	30,100	+0.04(+0.16%)
Aug 03, 2004	24.31	24.44	24.31	24.31	22,600	+0.00(+0.00%)

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.