Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	24.84	25.23	24.50	25.00	2,996,392	+0.19(+0.75%)
Oct 28, 2004	24.92	25.70	24.50	24.82	2,705,332	-0.30(-1.20%)
Oct 27, 2004	26.24	26.39	24.79	25.12	3,762,013	-0.93(-3.56%)
Oct 26, 2004	25.62	26.06	25.26	26.04	1,628,564	+0.56(+2.18%)
Oct 25, 2004	25.47	25.83	25.33	25.49	1,602,387	+0.02(+0.09%)
Oct 22, 2004	25.58	25.98	25.46	25.46	2,954,405	+0.12(+0.46%)
Oct 21, 2004	25.00	25.47	24.67	25.35	2,850,732	+0.71(+2.88%)
Oct 20, 2004	23.92	25.00	23.77	24.64	6,552,875	+0.50(+2.08%)
Oct 19, 2004	24.42	24.52	24.04	24.14	3,218,381	-0.27(-1.11%)
Oct 18, 2004	24.96	24.96	24.11	24.41	4,942,065	-0.61(-2.44%)
Oct 15, 2004	25.56	25.70	24.94	25.02	2,875,614	-0.54(-2.11%)
Oct 14, 2004	25.54	25.87	25.48	25.56	1,737,290	+0.21(+0.82%)
Oct 13, 2004	25.85	25.86	25.02	25.35	3,066,371	-0.80(-3.07%)
Oct 12, 2004	26.35	26.82	26.13	26.15	2,005,154	-0.34(-1.28%)
Oct 11, 2004	27.09	27.09	26.18	26.49	1,760,617	-0.40(-1.49%)
Oct 08, 2004	27.56	27.69	26.78	26.89	4,548,498	-0.67(-2.44%)
Oct 07, 2004	27.91	28.44	27.50	27.56	3,028,012	-0.15(-0.56%)
Oct 06, 2004	27.63	27.84	27.58	27.72	2,973,844	+0.40(+1.47%)
Oct 05, 2004	27.29	27.79	27.23	27.32	3,040,453	+0.13(+0.48%)
Oct 04, 2004	26.89	27.24	26.67	27.19	1,784,591	+0.25(+0.95%)
Oct 01, 2004	26.61	26.97	26.39	26.93	2,115,954	+0.32(+1.22%)
Sep 30, 2004	26.16	26.62	26.16	26.61	1,929,603	+0.52(+1.98%)
Sep 29, 2004	26.76	26.76	25.62	26.09	3,736,484	-0.69(-2.56%)
Sep 28, 2004	26.43	26.98	26.39	26.78	3,821,495	+0.54(+2.06%)
Sep 27, 2004	26.09	26.55	26.00	26.24	2,245,674	+0.25(+0.98%)
Sep 24, 2004	25.62	26.21	25.47	25.98	1,061,217	+0.36(+1.42%)
Sep 23, 2004	25.90	26.00	25.54	25.62	1,168,906	-0.28(-1.07%)
Sep 22, 2004	25.70	26.18	25.39	25.90	2,037,552	+0.02(+0.09%)
Sep 21, 2004	24.75	25.88	24.75	25.87	2,177,769	+1.18(+4.78%)
Sep 20, 2004	24.72	24.92	24.52	24.69	1,541,220	+0.04(+0.16%)
Sep 17, 2004	24.42	24.72	24.42	24.65	1,530,982	+0.31(+1.27%)
Sep 16, 2004	24.44	24.50	24.27	24.35	1,079,230	-0.03(-0.13%)
Sep 15, 2004	24.66	24.73	24.31	24.38	1,278,022	-0.27(-1.10%)
Sep 14, 2004	24.85	25.00	24.32	24.65	1,709,947	-0.06(-0.25%)
Sep 13, 2004	25.01	25.16	24.54	24.71	2,072,800	-0.24(-0.96%)
Sep 10, 2004	25.41	25.43	24.92	24.95	841,172	-0.46(-1.82%)
Sep 09, 2004	25.00	25.50	24.94	25.41	1,184,716	+0.41(+1.64%)
Sep 08, 2004	25.31	25.40	24.94	25.00	2,062,433	-0.39(-1.52%)
Sep 07, 2004	25.46	25.81	24.89	25.39	2,605,158	-1.08(-4.08%)
Sep 03, 2004	26.55	26.65	26.29	26.47	602,984	+0.01(+0.03%)
Sep 02, 2004	26.58	26.69	26.41	26.46	693,698	-0.16(-0.61%)
Sep 01, 2004	25.89	26.62	25.73	26.62	912,317	+0.81(+3.14%)
Aug 31, 2004	25.12	25.85	25.12	25.81	640,695	+0.63(+2.48%)
Aug 30, 2004	25.66	25.80	25.10	25.19	825,491	-0.54(-2.10%)
Aug 27, 2004	25.12	25.77	25.12	25.73	976,594	+0.65(+2.58%)
Aug 26, 2004	24.76	25.08	24.32	25.08	897,155	+0.32(+1.28%)
Aug 25, 2004	24.69	24.99	24.58	24.76	805,016	+0.13(+0.53%)
Aug 24, 2004	24.92	24.96	24.50	24.63	764,065	-0.33(-1.33%)
Aug 23, 2004	25.27	25.31	24.80	24.96	1,003,290	-0.35(-1.37%)
Aug 20, 2004	24.69	25.52	24.57	25.31	1,067,566	+0.81(+3.31%)
Aug 19, 2004	24.58	24.73	24.31	24.50	1,224,501	-0.06(-0.25%)
Aug 18, 2004	24.08	24.68	24.04	24.56	1,080,914	+0.49(+2.02%)
Aug 17, 2004	24.77	24.77	23.94	24.08	1,237,978	-0.81(-3.26%)
Aug 16, 2004	24.73	25.14	24.46	24.89	921,648	+0.02(+0.06%)
Aug 13, 2004	24.31	25.07	24.31	24.87	1,034,521	+0.64(+2.64%)
Aug 12, 2004	25.12	25.46	24.22	24.23	1,266,877	-0.89(-3.53%)
Aug 11, 2004	25.16	25.16	24.80	25.12	1,180,310	-0.19(-0.76%)
Aug 10, 2004	25.80	25.89	25.15	25.31	1,087,523	-0.30(-1.17%)
Aug 09, 2004	24.89	26.00	24.89	25.61	1,809,602	+0.92(+3.72%)
Aug 06, 2004	24.97	25.11	24.50	24.69	1,715,001	-0.27(-1.08%)
Aug 05, 2004	26.20	26.35	24.87	24.96	3,194,407	-1.28(-4.88%)
Aug 04, 2004	27.01	27.10	26.20	26.24	1,588,909	-1.37(-4.95%)
Aug 03, 2004	27.02	27.74	26.93	27.61	1,561,047	+0.40(+1.47%)

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.