Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.20	28.25	27.63	27.83	578,900	-0.47(-1.66%)
Oct 28, 2004	27.50	28.30	27.20	28.30	658,400	-0.34(-1.19%)
Oct 27, 2004	28.85	28.85	28.20	28.64	560,900	-0.21(-0.73%)
Oct 26, 2004	27.66	28.85	27.51	28.85	216,600	+1.29(+4.68%)
Oct 25, 2004	27.78	27.78	27.52	27.56	257,400	-0.23(-0.83%)
Oct 22, 2004	27.75	28.05	27.60	27.79	308,700	-0.06(-0.22%)
Oct 21, 2004	27.29	27.85	27.28	27.85	298,700	+0.65(+2.39%)
Oct 20, 2004	27.55	27.60	26.95	27.20	461,900	-0.35(-1.27%)
Oct 19, 2004	27.80	27.95	27.50	27.55	283,800	-0.25(-0.90%)
Oct 18, 2004	27.54	27.80	27.44	27.80	212,600	+0.30(+1.09%)
Oct 15, 2004	27.54	27.55	27.25	27.50	229,200	+0.08(+0.29%)
Oct 14, 2004	26.90	27.42	26.85	27.42	292,300	+0.57(+2.12%)
Oct 13, 2004	26.77	26.88	26.74	26.85	235,200	-0.02(-0.07%)
Oct 12, 2004	26.55	26.87	26.32	26.87	267,700	+0.32(+1.21%)
Oct 11, 2004	26.74	26.80	26.47	26.55	248,800	-0.09(-0.34%)
Oct 08, 2004	26.41	26.64	26.32	26.64	317,800	+0.36(+1.37%)
Oct 07, 2004	26.87	26.87	26.28	26.28	299,500	-0.44(-1.65%)
Oct 06, 2004	26.64	26.80	26.52	26.72	244,600	+0.08(+0.30%)
Oct 05, 2004	26.42	26.66	26.33	26.64	282,200	+0.26(+0.99%)
Oct 04, 2004	26.38	26.48	26.32	26.38	284,800	+0.08(+0.30%)
Oct 01, 2004	26.00	26.44	25.79	26.30	534,800	+0.30(+1.15%)
Sep 30, 2004	25.98	26.20	25.76	26.00	419,500	+0.02(+0.08%)
Sep 29, 2004	25.89	26.07	25.82	25.98	241,800	+0.08(+0.31%)
Sep 28, 2004	25.68	25.90	25.54	25.90	224,700	+0.28(+1.09%)
Sep 27, 2004	25.60	25.67	25.39	25.62	209,100	+0.10(+0.39%)
Sep 24, 2004	25.50	25.71	25.50	25.52	224,600	+0.05(+0.20%)
Sep 23, 2004	25.75	25.79	25.47	25.47	311,900	-0.08(-0.31%)
Sep 22, 2004	25.64	25.78	25.42	25.55	315,300	-0.06(-0.23%)
Sep 21, 2004	25.50	25.70	25.41	25.61	278,700	+0.28(+1.11%)
Sep 20, 2004	25.69	25.74	25.33	25.33	258,000	-0.34(-1.32%)
Sep 17, 2004	25.97	25.99	25.56	25.67	279,100	-0.30(-1.16%)
Sep 16, 2004	25.45	25.99	25.34	25.97	253,000	+0.60(+2.36%)
Sep 15, 2004	24.72	25.48	24.72	25.37	298,000	+0.42(+1.68%)
Sep 14, 2004	25.21	25.28	24.95	24.95	345,800	-0.26(-1.03%)
Sep 13, 2004	25.70	25.70	25.21	25.21	278,300	-0.45(-1.75%)
Sep 10, 2004	25.70	25.70	25.41	25.66	202,400	+0.06(+0.23%)
Sep 09, 2004	25.90	25.90	25.48	25.60	405,800	-0.15(-0.58%)
Sep 08, 2004	26.00	26.03	25.66	25.75	262,900	-0.18(-0.69%)
Sep 07, 2004	25.88	25.93	25.70	25.93	206,000	+0.28(+1.09%)
Sep 03, 2004	25.49	25.65	25.31	25.65	229,100	+0.16(+0.63%)
Sep 02, 2004	25.40	25.49	25.29	25.49	358,600	+0.25(+0.99%)
Sep 01, 2004	25.51	25.57	25.20	25.24	343,900	-0.11(-0.43%)
Aug 31, 2004	25.49	25.49	25.23	25.35	290,300	+0.10(+0.40%)
Aug 30, 2004	25.28	25.46	25.05	25.25	330,400	+0.06(+0.24%)
Aug 27, 2004	25.55	25.55	25.01	25.19	359,000	-0.21(-0.83%)
Aug 26, 2004	25.28	25.49	25.19	25.40	252,100	+0.26(+1.03%)
Aug 25, 2004	25.45	25.64	25.04	25.14	321,200	-0.40(-1.57%)
Aug 24, 2004	25.35	25.54	24.93	25.54	299,800	+0.52(+2.08%)
Aug 23, 2004	25.28	25.34	24.97	25.02	248,500	-0.16(-0.64%)
Aug 20, 2004	25.00	25.21	24.65	25.18	391,000	+0.73(+2.99%)
Aug 19, 2004	26.00	26.00	24.44	24.45	603,000	-0.85(-3.36%)
Aug 18, 2004	25.29	25.38	25.06	25.30	347,200	+0.14(+0.56%)
Aug 17, 2004	24.86	25.16	24.78	25.16	280,400	+0.46(+1.86%)
Aug 16, 2004	24.51	24.70	24.37	24.70	237,000	+0.40(+1.65%)
Aug 13, 2004	24.14	24.39	24.14	24.30	183,400	+0.07(+0.29%)
Aug 12, 2004	24.48	24.49	24.12	24.23	237,800	-0.27(-1.10%)
Aug 11, 2004	24.49	24.50	24.25	24.50	299,600	+0.19(+0.78%)
Aug 10, 2004	24.06	24.31	23.95	24.31	273,300	+0.26(+1.08%)
Aug 09, 2004	24.00	24.09	23.75	24.05	244,400	+0.07(+0.29%)
Aug 06, 2004	23.87	24.30	23.15	23.98	498,400	+0.09(+0.38%)
Aug 05, 2004	24.60	24.66	23.88	23.89	502,400	-0.55(-2.25%)
Aug 04, 2004	24.51	24.60	24.31	24.44	489,300	-0.07(-0.29%)
Aug 03, 2004	24.79	24.81	24.50	24.51	788,800	-0.28(-1.13%)

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.