Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	33.79	34.11	33.63	33.77	4,644,746	-0.42(-1.21%)
Oct 28, 2004	33.71	34.47	33.22	34.19	9,204,990	+1.55(+4.74%)
Oct 27, 2004	32.53	32.72	32.13	32.64	4,354,143	-0.14(-0.42%)
Oct 26, 2004	32.18	32.84	31.84	32.78	3,496,579	+0.73(+2.29%)
Oct 25, 2004	32.47	32.47	31.83	32.05	3,691,502	-0.61(-1.87%)
Oct 22, 2004	32.65	33.04	32.60	32.66	2,309,845	+0.07(+0.22%)
Oct 21, 2004	32.16	32.79	31.98	32.58	3,749,967	+0.29(+0.91%)
Oct 20, 2004	32.24	32.53	32.13	32.29	2,970,029	-0.18(-0.55%)
Oct 19, 2004	32.66	32.71	32.47	32.47	2,485,362	-0.27(-0.82%)
Oct 18, 2004	32.50	32.88	32.47	32.74	2,549,108	+0.03(+0.10%)
Oct 15, 2004	32.52	33.02	32.43	32.71	3,165,197	+0.34(+1.06%)
Oct 14, 2004	32.57	32.68	32.31	32.36	3,668,043	-0.35(-1.07%)
Oct 13, 2004	32.59	32.87	32.57	32.71	3,761,389	-0.13(-0.40%)
Oct 12, 2004	33.06	33.21	32.66	32.84	3,762,741	-0.37(-1.10%)
Oct 11, 2004	33.45	33.57	33.21	33.21	962,455	-0.24(-0.73%)
Oct 08, 2004	33.46	33.71	33.32	33.45	1,995,413	-0.15(-0.46%)
Oct 07, 2004	33.59	33.95	33.57	33.61	1,955,495	+0.02(+0.05%)
Oct 06, 2004	33.38	33.69	33.37	33.59	3,680,079	+0.26(+0.78%)
Oct 05, 2004	34.07	34.11	33.30	33.33	5,019,854	-0.68(-1.99%)
Oct 04, 2004	34.24	34.26	33.89	34.01	3,482,454	-0.15(-0.43%)
Oct 01, 2004	34.17	34.24	33.74	34.15	3,784,849	+0.17(+0.50%)
Sep 30, 2004	33.67	34.17	33.63	33.98	4,413,590	+0.32(+0.94%)
Sep 29, 2004	33.14	33.67	33.04	33.67	2,729,660	+0.44(+1.32%)
Sep 28, 2004	32.93	33.63	32.86	33.23	2,395,699	+0.25(+0.77%)
Sep 27, 2004	32.59	33.06	32.58	32.97	3,666,814	+0.22(+0.67%)
Sep 24, 2004	32.73	33.02	32.62	32.75	3,085,116	-0.20(-0.62%)
Sep 23, 2004	32.36	33.27	32.27	32.96	3,975,842	+0.57(+1.76%)
Sep 22, 2004	32.49	32.54	32.07	32.39	7,596,229	-0.50(-1.53%)
Sep 21, 2004	33.23	33.32	32.62	32.89	6,113,364	-0.70(-2.08%)
Sep 20, 2004	33.95	33.96	33.32	33.59	5,257,028	-0.93(-2.69%)
Sep 17, 2004	33.83	34.96	33.82	34.52	5,543,088	+0.76(+2.24%)
Sep 16, 2004	34.03	34.15	33.71	33.76	2,894,983	-0.27(-0.79%)
Sep 15, 2004	34.03	34.11	33.71	34.03	2,741,697	-0.20(-0.57%)
Sep 14, 2004	34.15	34.41	34.03	34.23	4,273,201	-0.10(-0.28%)
Sep 13, 2004	34.77	34.87	34.33	34.33	2,750,909	-0.60(-1.72%)
Sep 10, 2004	34.62	35.01	34.55	34.93	2,817,480	+0.11(+0.30%)
Sep 09, 2004	34.81	34.97	34.43	34.82	2,379,364	-0.15(-0.44%)
Sep 08, 2004	34.98	35.09	34.84	34.98	2,541,001	-0.17(-0.49%)
Sep 07, 2004	34.89	35.17	34.89	35.15	2,537,194	+0.42(+1.22%)
Sep 03, 2004	34.63	35.03	34.63	34.72	2,127,204	-0.06(-0.16%)
Sep 02, 2004	34.46	34.80	34.36	34.78	1,923,683	+0.28(+0.80%)
Sep 01, 2004	34.36	34.59	34.30	34.50	2,954,061	-0.10(-0.28%)
Aug 31, 2004	34.01	34.60	34.00	34.60	2,458,463	+0.55(+1.63%)
Aug 30, 2004	34.06	34.20	33.97	34.05	2,562,741	-0.27(-0.78%)
Aug 27, 2004	34.22	34.40	34.06	34.32	1,451,421	+0.02(+0.07%)
Aug 26, 2004	34.20	34.47	34.18	34.29	1,997,992	-0.11(-0.33%)
Aug 25, 2004	33.90	34.48	33.72	34.41	4,179,977	+0.71(+2.10%)
Aug 24, 2004	33.56	33.76	33.53	33.70	1,685,403	+0.20(+0.61%)
Aug 23, 2004	33.45	33.67	33.42	33.49	2,031,892	+0.04(+0.12%)
Aug 20, 2004	33.02	33.46	33.00	33.45	2,216,621	+0.32(+0.96%)
Aug 19, 2004	33.10	33.34	32.97	33.14	2,548,862	-0.12(-0.37%)
Aug 18, 2004	33.10	33.26	33.01	33.26	3,836,681	+0.27(+0.81%)
Aug 17, 2004	33.38	33.52	32.88	32.99	3,894,777	-0.53(-1.58%)
Aug 16, 2004	33.58	33.58	33.25	33.52	3,307,797	+0.02(+0.07%)
Aug 13, 2004	33.60	33.66	33.26	33.49	3,288,391	-0.11(-0.34%)
Aug 12, 2004	33.58	33.77	33.40	33.61	6,057,110	-0.05(-0.15%)
Aug 11, 2004	32.75	33.78	32.65	33.66	4,970,724	+0.85(+2.61%)
Aug 10, 2004	32.57	32.81	32.49	32.80	3,412,812	+0.30(+0.93%)
Aug 09, 2004	32.49	32.57	32.38	32.50	3,246,999	+0.11(+0.35%)
Aug 06, 2004	32.38	32.53	32.14	32.39	3,877,705	-0.02(-0.05%)
Aug 05, 2004	32.47	32.54	32.22	32.40	3,508,493	-0.01(-0.02%)
Aug 04, 2004	32.12	32.62	32.00	32.41	4,010,847	+0.17(+0.53%)
Aug 03, 2004	31.85	32.35	31.85	32.24	3,279,793	+0.39(+1.23%)

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.