Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	31.60	31.71	31.46	31.54	78,931	-0.01(-0.02%)
Oct 28, 2004	31.84	31.84	31.53	31.55	28,859	-0.19(-0.61%)
Oct 27, 2004	31.46	31.99	31.39	31.74	169,839	+0.10(+0.33%)
Oct 26, 2004	30.85	31.64	30.85	31.64	126,116	+0.79(+2.56%)
Oct 25, 2004	30.82	31.10	30.75	30.85	50,215	+0.03(+0.11%)
Oct 22, 2004	31.16	31.18	30.74	30.81	40,114	-0.42(-1.35%)
Oct 21, 2004	31.12	31.23	30.89	31.23	57,286	+0.17(+0.56%)
Oct 20, 2004	31.12	31.12	30.87	31.06	90,186	+0.00(+0.00%)
Oct 19, 2004	30.89	31.14	30.89	31.06	49,494	-0.06(-0.20%)
Oct 18, 2004	30.91	31.12	30.74	31.12	21,789	+0.30(+0.99%)
Oct 15, 2004	30.85	31.12	30.76	30.82	46,752	+0.10(+0.32%)
Oct 14, 2004	30.91	30.91	30.62	30.72	27,128	-0.26(-0.83%)
Oct 13, 2004	31.38	31.39	30.65	30.98	37,084	-0.49(-1.54%)
Oct 12, 2004	31.18	31.46	31.15	31.46	23,953	+0.07(+0.22%)
Oct 11, 2004	31.31	31.41	31.23	31.39	15,584	+0.10(+0.31%)
Oct 08, 2004	31.19	31.50	31.18	31.30	27,705	-0.08(-0.26%)
Oct 07, 2004	31.60	31.60	31.16	31.38	18,470	-0.15(-0.46%)
Oct 06, 2004	31.46	31.64	31.23	31.52	57,286	+0.01(+0.04%)
Oct 05, 2004	31.60	31.62	31.48	31.51	7,792	+0.03(+0.11%)
Oct 04, 2004	31.43	31.60	31.37	31.48	35,497	+0.07(+0.22%)
Oct 01, 2004	31.10	31.41	31.00	31.41	50,215	+0.49(+1.59%)
Sep 30, 2004	31.12	31.16	30.87	30.92	58,007	-0.15(-0.47%)
Sep 29, 2004	30.80	31.06	30.73	31.06	43,000	+0.36(+1.17%)
Sep 28, 2004	30.78	30.78	30.62	30.70	26,550	-0.08(-0.27%)
Sep 27, 2004	31.19	31.19	30.58	30.78	71,571	-0.33(-1.05%)
Sep 24, 2004	31.05	31.19	30.84	31.11	40,547	-0.03(-0.11%)
Sep 23, 2004	30.92	31.29	30.91	31.14	63,346	+0.15(+0.49%)
Sep 22, 2004	31.12	31.42	30.78	30.99	53,101	-0.35(-1.13%)
Sep 21, 2004	30.92	31.41	30.67	31.34	51,081	+0.40(+1.30%)
Sep 20, 2004	30.96	31.16	30.67	30.94	41,702	-0.08(-0.25%)
Sep 17, 2004	31.34	31.40	30.94	31.02	63,779	-0.26(-0.82%)
Sep 16, 2004	31.19	31.50	31.03	31.28	51,803	+0.02(+0.07%)
Sep 15, 2004	31.19	31.29	31.11	31.25	13,996	-0.07(-0.22%)
Sep 14, 2004	31.71	31.81	31.19	31.32	25,396	-0.31(-0.99%)
Sep 13, 2004	31.51	31.64	31.25	31.64	22,077	+0.17(+0.55%)
Sep 10, 2004	31.14	31.82	31.14	31.46	93,793	+0.07(+0.22%)
Sep 09, 2004	30.22	31.40	30.10	31.39	117,891	+1.15(+3.80%)
Sep 08, 2004	30.23	30.53	30.23	30.24	33,477	-0.17(-0.55%)
Sep 07, 2004	29.97	30.41	29.97	30.41	26,434	+0.65(+2.19%)
Sep 03, 2004	29.94	30.07	29.76	29.76	15,151	-0.21(-0.69%)
Sep 02, 2004	29.70	30.04	29.66	29.97	10,822	+0.10(+0.32%)
Sep 01, 2004	29.92	30.15	29.72	29.87	81,239	+0.14(+0.47%)
Aug 31, 2004	29.70	29.99	29.70	29.73	44,011	-0.07(-0.23%)
Aug 30, 2004	29.94	29.96	29.69	29.80	63,202	+0.10(+0.33%)
Aug 27, 2004	29.79	29.92	29.65	29.70	26,406	-0.06(-0.19%)
Aug 26, 2004	29.75	29.79	29.53	29.76	63,924	+0.03(+0.09%)
Aug 25, 2004	29.25	29.81	29.25	29.73	43,145	+0.51(+1.73%)
Aug 24, 2004	29.00	29.36	29.00	29.22	37,661	+0.16(+0.55%)
Aug 23, 2004	29.11	29.42	29.02	29.06	27,439	-0.31(-1.06%)
Aug 20, 2004	29.38	29.38	29.18	29.38	19,480	+0.17(+0.57%)
Aug 19, 2004	29.40	29.40	29.11	29.21	31,168	-0.20(-0.68%)
Aug 18, 2004	28.99	29.41	28.86	29.41	65,085	+0.44(+1.51%)
Aug 17, 2004	28.34	29.11	28.34	28.97	70,706	+0.49(+1.70%)
Aug 16, 2004	28.24	28.55	28.22	28.49	64,357	+0.31(+1.11%)
Aug 13, 2004	28.05	28.24	28.05	28.18	54,544	+0.00(+0.00%)
Aug 12, 2004	28.34	28.40	28.01	28.18	99,710	-0.27(-0.95%)
Aug 11, 2004	28.31	28.59	28.24	28.45	95,958	+0.17(+0.59%)
Aug 10, 2004	28.18	28.28	27.86	28.28	55,121	+0.32(+1.14%)
Aug 09, 2004	27.82	28.20	27.64	27.96	29,003	+0.15(+0.55%)
Aug 06, 2004	27.78	27.82	27.72	27.81	17,027	+0.09(+0.33%)
Aug 05, 2004	28.21	28.21	27.72	27.72	31,168	-0.46(-1.65%)
Aug 04, 2004	28.25	28.26	27.87	28.18	33,044	-0.12(-0.44%)
Aug 03, 2004	28.55	28.55	28.25	28.31	21,933	-0.23(-0.80%)

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.