Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.94	21.95	21.73	21.91	390,267	+0.06(+0.29%)
Oct 28, 2004	21.94	21.95	21.79	21.84	338,994	-0.04(-0.18%)
Oct 27, 2004	21.40	21.96	21.36	21.88	617,591	+0.56(+2.63%)
Oct 26, 2004	20.97	21.32	20.97	21.32	595,617	+0.40(+1.90%)
Oct 25, 2004	21.13	21.13	20.78	20.93	261,763	-0.12(-0.55%)
Oct 22, 2004	21.26	21.28	21.00	21.04	516,972	-0.16(-0.73%)
Oct 21, 2004	21.40	21.40	21.07	21.20	406,073	-0.20(-0.95%)
Oct 20, 2004	21.44	21.44	21.17	21.40	345,162	-0.01(-0.04%)
Oct 19, 2004	21.83	21.83	21.37	21.41	610,138	-0.36(-1.64%)
Oct 18, 2004	21.52	21.79	21.49	21.77	666,294	+0.20(+0.94%)
Oct 15, 2004	21.52	21.59	21.35	21.56	294,660	+0.03(+0.14%)
Oct 14, 2004	21.67	21.84	21.52	21.53	219,485	-0.15(-0.68%)
Oct 13, 2004	21.91	22.01	21.61	21.68	1,973,312	-0.23(-1.07%)
Oct 12, 2004	21.80	21.97	21.75	21.91	285,151	-0.04(-0.18%)
Oct 11, 2004	21.80	21.98	21.80	21.95	283,352	+0.15(+0.68%)
Oct 08, 2004	22.01	22.14	21.79	21.80	405,688	-0.30(-1.37%)
Oct 07, 2004	22.64	22.65	22.02	22.11	705,617	-0.51(-2.27%)
Oct 06, 2004	22.69	23.35	22.46	22.62	518,900	-0.02(-0.10%)
Oct 05, 2004	22.79	22.79	22.60	22.65	269,987	-0.07(-0.31%)
Oct 04, 2004	22.61	22.82	22.61	22.72	292,090	+0.10(+0.45%)
Oct 01, 2004	22.40	22.65	22.40	22.61	827,824	+0.21(+0.94%)
Sep 30, 2004	22.57	22.57	22.30	22.40	2,120,964	-0.44(-1.91%)
Sep 29, 2004	22.80	22.85	22.72	22.84	858,537	+0.10(+0.45%)
Sep 28, 2004	22.72	22.86	22.37	22.74	865,348	+0.17(+0.76%)
Sep 27, 2004	22.70	22.72	22.56	22.57	516,715	-0.13(-0.58%)
Sep 24, 2004	22.45	22.80	22.45	22.70	682,358	+0.06(+0.27%)
Sep 23, 2004	22.88	22.88	22.64	22.64	241,331	-0.16(-0.72%)
Sep 22, 2004	23.07	23.07	22.74	22.80	3,275,318	-0.29(-1.25%)
Sep 21, 2004	23.00	23.17	22.93	23.09	261,634	+0.12(+0.51%)
Sep 20, 2004	23.19	23.19	22.90	22.97	205,863	-0.26(-1.11%)
Sep 17, 2004	23.27	23.27	23.15	23.23	1,218,349	+0.00(+0.00%)
Sep 16, 2004	23.27	23.29	23.18	23.23	75,432	-0.01(-0.03%)
Sep 15, 2004	23.33	23.33	23.21	23.24	217,172	-0.09(-0.40%)
Sep 14, 2004	23.19	23.39	23.19	23.33	228,866	+0.18(+0.77%)
Sep 13, 2004	23.16	23.22	23.07	23.15	4,186,414	+0.02(+0.10%)
Sep 10, 2004	23.15	23.15	22.93	23.13	206,506	-0.03(-0.13%)
Sep 09, 2004	23.31	23.31	23.14	23.16	650,874	-0.09(-0.40%)
Sep 08, 2004	23.38	23.38	23.21	23.25	515,430	-0.05(-0.23%)
Sep 07, 2004	23.35	23.64	23.18	23.31	242,102	+0.12(+0.54%)
Sep 03, 2004	23.07	23.34	23.07	23.18	2,206,291	-0.02(-0.07%)
Sep 02, 2004	23.00	23.24	22.92	23.20	357,756	+0.23(+1.02%)
Sep 01, 2004	22.92	22.97	22.80	22.96	594,204	+0.09(+0.41%)
Aug 31, 2004	22.76	22.87	22.71	22.87	768,455	+0.12(+0.55%)
Aug 30, 2004	23.00	23.00	22.72	22.75	141,483	-0.29(-1.25%)
Aug 27, 2004	22.80	23.04	22.80	23.03	478,935	+0.16(+0.71%)
Aug 26, 2004	22.90	22.91	22.79	22.87	854,039	-0.03(-0.14%)
Aug 25, 2004	22.76	22.90	22.65	22.90	192,499	+0.22(+0.96%)
Aug 24, 2004	22.67	22.79	22.63	22.68	569,274	+0.02(+0.07%)
Aug 23, 2004	22.65	22.81	22.63	22.67	171,039	-0.05(-0.21%)
Aug 20, 2004	22.52	22.75	22.49	22.72	165,899	+0.19(+0.83%)
Aug 19, 2004	22.65	22.65	22.43	22.53	1,082,777	-0.08(-0.34%)
Aug 18, 2004	22.22	22.63	22.22	22.61	911,224	+0.30(+1.33%)
Aug 17, 2004	22.26	22.41	22.22	22.31	182,476	+0.03(+0.14%)
Aug 16, 2004	22.06	22.33	22.03	22.28	826,796	+0.30(+1.35%)
Aug 13, 2004	22.22	22.26	21.94	21.98	1,399,412	-0.17(-0.77%)
Aug 12, 2004	22.28	22.36	22.15	22.15	657,428	-0.12(-0.56%)
Aug 11, 2004	21.87	22.33	21.79	22.28	2,338,650	+0.37(+1.67%)
Aug 10, 2004	21.71	21.91	21.63	21.91	99,976	+0.32(+1.48%)
Aug 09, 2004	21.67	21.74	21.59	21.59	658,327	-0.10(-0.47%)
Aug 06, 2004	21.80	21.80	21.63	21.70	748,537	-0.30(-1.38%)
Aug 05, 2004	22.49	22.49	21.97	22.00	566,961	-0.41(-1.84%)
Aug 04, 2004	22.47	22.50	22.27	22.41	442,825	-0.05(-0.21%)
Aug 03, 2004	22.45	22.61	22.37	22.46	218,071	-0.02(-0.10%)

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.