Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	34.70	34.70	34.70	34.70	100	+0.00(+0.00%)
Oct 28, 2004	34.69	34.70	34.69	34.70	1,100	+0.20(+0.58%)
Oct 27, 2004	34.51	34.51	34.50	34.50	200	+0.35(+1.02%)
Oct 26, 2004	34.15	34.15	34.15	34.15	300	+0.18(+0.53%)
Oct 25, 2004	34.05	34.14	33.96	33.97	1,700	-0.03(-0.09%)
Oct 22, 2004	34.00	34.00	34.00	34.00	100	-0.30(-0.87%)
Oct 21, 2004	34.30	34.30	34.30	34.30	200	+0.18(+0.53%)
Oct 20, 2004	33.96	34.12	33.96	34.12	300	+0.22(+0.65%)
Oct 19, 2004	34.00	34.00	33.90	33.90	8,100	-0.04(-0.12%)
Oct 18, 2004	33.92	33.96	33.77	33.94	900	+0.03(+0.09%)
Oct 15, 2004	33.80	33.91	33.80	33.91	6,100	+0.16(+0.47%)
Oct 14, 2004	33.75	33.75	33.75	33.75	200	+0.22(+0.66%)
Oct 13, 2004	33.75	33.75	33.45	33.53	2,100	-0.12(-0.36%)
Oct 12, 2004	33.65	33.65	33.65	33.65	300	-0.54(-1.58%)
Oct 11, 2004	34.14	34.19	34.05	34.19	5,400	+0.04(+0.12%)
Oct 08, 2004	34.34	34.34	34.15	34.15	300	+0.09(+0.26%)
Oct 07, 2004	34.06	34.06	34.06	34.06	100	-0.12(-0.35%)
Oct 06, 2004	34.18	34.18	34.18	34.18	200	-0.08(-0.23%)
Oct 05, 2004	34.08	34.26	34.08	34.26	1,300	+0.41(+1.21%)
Oct 04, 2004	33.99	33.99	33.82	33.85	4,400	+0.20(+0.59%)
Oct 01, 2004	33.65	33.65	33.65	33.65	400	+0.23(+0.69%)
Sep 30, 2004	33.55	33.55	33.32	33.42	1,600	+0.21(+0.63%)
Sep 29, 2004	33.39	33.39	33.21	33.21	13,900	-0.28(-0.84%)
Sep 28, 2004	33.49	33.49	33.49	33.49	1,000	+0.39(+1.18%)
Sep 27, 2004	33.10	33.13	33.10	33.10	1,400	-0.20(-0.60%)
Sep 24, 2004	33.30	33.30	33.30	33.30	200	+0.01(+0.03%)
Sep 23, 2004	33.35	33.35	33.24	33.29	4,100	-0.21(-0.63%)
Sep 22, 2004	33.50	33.50	33.50	33.50	100	-0.37(-1.09%)
Sep 21, 2004	33.41	33.87	33.41	33.87	1,700	+0.74(+2.23%)
Sep 20, 2004	33.10	33.15	33.03	33.13	4,200	-0.38(-1.13%)
Sep 17, 2004	33.57	33.58	33.51	33.51	1,500	+0.33(+0.99%)
Sep 16, 2004	33.11	33.32	33.05	33.18	10,900	+0.21(+0.64%)
Sep 15, 2004	33.25	33.25	32.97	32.97	33,100	-0.39(-1.17%)
Sep 14, 2004	33.41	33.41	33.34	33.36	1,700	-0.16(-0.48%)
Sep 13, 2004	33.39	33.54	33.39	33.52	19,400	+0.13(+0.39%)
Sep 10, 2004	33.35	33.39	33.21	33.39	2,300	+0.24(+0.72%)
Sep 09, 2004	32.95	33.15	32.95	33.15	500	+0.13(+0.39%)
Sep 08, 2004	32.99	33.02	32.96	33.02	1,900	+0.22(+0.67%)
Sep 07, 2004	32.93	33.00	32.80	32.80	1,000	+0.10(+0.31%)
Sep 03, 2004	32.70	32.70	32.70	32.70	200	-0.10(-0.30%)
Sep 02, 2004	32.60	32.80	32.60	32.80	4,200	+0.37(+1.14%)
Sep 01, 2004	32.48	32.59	32.43	32.43	1,500	+0.04(+0.12%)
Aug 31, 2004	32.25	32.39	32.21	32.39	13,400	+0.11(+0.34%)
Aug 30, 2004	32.21	32.29	32.21	32.28	2,800	+0.04(+0.12%)
Aug 27, 2004	32.15	32.24	32.15	32.24	300	+0.10(+0.31%)
Aug 26, 2004	32.15	32.15	32.01	32.14	1,200	-0.21(-0.65%)
Aug 25, 2004	32.04	32.35	32.04	32.35	4,700	+0.52(+1.63%)
Aug 24, 2004	32.00	32.00	31.83	31.83	500	-0.32(-1.00%)
Aug 23, 2004	32.15	32.15	32.15	32.15	400	+0.05(+0.16%)
Aug 20, 2004	32.10	32.10	32.10	32.10	300	+0.08(+0.25%)
Aug 19, 2004	32.02	32.02	32.02	32.02	0	+0.00(+0.00%)
Aug 18, 2004	31.75	32.02	31.75	32.02	1,700	-0.08(-0.25%)
Aug 17, 2004	32.15	32.15	32.10	32.10	300	+0.38(+1.20%)
Aug 16, 2004	31.72	31.72	31.72	31.72	100	-0.02(-0.06%)
Aug 13, 2004	31.80	31.80	31.74	31.74	1,000	+0.28(+0.89%)
Aug 12, 2004	31.67	31.67	31.46	31.46	1,000	+0.01(+0.03%)
Aug 11, 2004	31.35	31.60	31.30	31.45	19,300	-0.55(-1.72%)
Aug 10, 2004	32.05	32.05	32.00	32.00	1,100	+0.30(+0.95%)
Aug 09, 2004	31.69	31.80	31.69	31.70	1,400	-0.04(-0.13%)
Aug 06, 2004	31.74	31.74	31.74	31.74	200	+0.02(+0.06%)
Aug 05, 2004	31.98	32.04	31.72	31.72	114,500	-0.26(-0.81%)
Aug 04, 2004	31.98	31.98	31.98	31.98	1,000	-0.16(-0.50%)
Aug 03, 2004	32.14	32.14	32.14	32.14	0	+0.00(+0.00%)

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.