Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	33.91	33.92	32.60	33.04	2,886,084	+0.75(+2.32%)
Oct 28, 2004	31.49	32.93	31.42	32.29	4,855,162	+2.17(+7.19%)
Oct 27, 2004	30.50	30.50	30.11	30.13	821,665	-0.44(-1.45%)
Oct 26, 2004	29.91	30.60	29.64	30.57	892,159	+0.79(+2.65%)
Oct 25, 2004	30.23	30.24	29.61	29.78	664,208	-0.48(-1.60%)
Oct 22, 2004	30.42	30.56	29.97	30.27	551,532	-0.11(-0.36%)
Oct 21, 2004	30.24	30.38	29.98	30.38	606,859	+0.30(+1.01%)
Oct 20, 2004	28.90	30.08	28.90	30.07	716,645	+0.28(+0.93%)
Oct 19, 2004	30.18	30.27	29.43	29.79	1,234,953	-0.28(-0.94%)
Oct 18, 2004	29.32	30.63	29.23	30.08	3,115,769	+1.03(+3.55%)
Oct 15, 2004	28.42	29.12	28.20	29.05	2,627,652	+0.75(+2.64%)
Oct 14, 2004	27.86	28.56	27.86	28.30	1,415,523	+0.54(+1.95%)
Oct 13, 2004	28.02	28.02	27.70	27.76	656,552	-0.21(-0.74%)
Oct 12, 2004	27.69	28.04	27.61	27.97	864,568	+0.36(+1.30%)
Oct 11, 2004	27.70	27.75	27.54	27.61	461,247	+0.01(+0.02%)
Oct 08, 2004	27.59	27.83	27.50	27.60	817,042	+0.06(+0.23%)
Oct 07, 2004	27.45	27.57	27.31	27.54	605,559	+0.20(+0.73%)
Oct 06, 2004	27.35	27.45	27.21	27.34	694,255	+0.33(+1.23%)
Oct 05, 2004	27.21	27.24	26.96	27.00	622,604	-0.03(-0.10%)
Oct 04, 2004	27.34	27.34	26.94	27.03	840,299	+0.17(+0.64%)
Oct 01, 2004	27.50	27.51	26.78	26.86	1,752,105	-0.82(-2.95%)
Sep 30, 2004	27.48	27.79	27.35	27.68	651,062	+0.39(+1.42%)
Sep 29, 2004	27.24	27.45	27.17	27.29	545,465	+0.11(+0.41%)
Sep 28, 2004	27.17	27.30	27.03	27.18	805,919	+0.04(+0.15%)
Sep 27, 2004	27.10	27.66	27.07	27.14	1,235,386	+0.14(+0.51%)
Sep 24, 2004	26.69	27.02	26.60	27.00	897,793	+0.62(+2.36%)
Sep 23, 2004	26.86	26.86	26.37	26.37	611,626	-0.43(-1.60%)
Sep 22, 2004	26.85	27.00	26.58	26.80	1,021,736	-0.04(-0.15%)
Sep 21, 2004	26.34	27.05	26.31	26.85	908,916	+0.49(+1.86%)
Sep 20, 2004	26.34	26.55	25.97	26.35	831,199	+0.00(+0.00%)
Sep 17, 2004	25.68	26.51	25.68	26.35	1,052,361	+0.77(+3.00%)
Sep 16, 2004	26.10	26.10	25.49	25.59	2,610,751	-0.54(-2.07%)
Sep 15, 2004	26.58	26.65	26.09	26.13	510,073	-0.39(-1.46%)
Sep 14, 2004	26.55	26.80	26.10	26.51	1,029,103	-0.01(-0.03%)
Sep 13, 2004	27.00	27.11	26.51	26.52	1,106,387	-0.48(-1.79%)
Sep 10, 2004	27.42	27.42	26.93	27.00	479,160	-0.42(-1.51%)
Sep 09, 2004	27.38	27.67	27.18	27.42	344,093	+0.06(+0.20%)
Sep 08, 2004	27.77	27.77	27.29	27.36	446,368	-0.38(-1.37%)
Sep 07, 2004	27.48	27.84	27.48	27.75	870,924	+0.24(+0.86%)
Sep 03, 2004	27.69	27.70	27.29	27.51	1,060,595	-0.18(-0.65%)
Sep 02, 2004	27.90	27.91	27.54	27.69	644,417	+0.06(+0.23%)
Sep 01, 2004	27.57	27.74	27.53	27.63	292,089	+0.01(+0.05%)
Aug 31, 2004	27.76	27.90	27.45	27.61	569,156	-0.09(-0.32%)
Aug 30, 2004	28.38	28.39	27.67	27.70	839,433	-0.53(-1.86%)
Aug 27, 2004	27.61	28.38	27.61	28.23	1,296,924	+0.80(+2.90%)
Aug 26, 2004	27.35	27.61	27.23	27.43	533,186	+0.08(+0.28%)
Aug 25, 2004	27.55	27.62	27.27	27.36	617,404	-0.12(-0.45%)
Aug 24, 2004	27.48	27.63	27.41	27.48	791,762	+0.28(+1.02%)
Aug 23, 2004	27.12	27.46	27.11	27.21	840,010	+0.26(+0.95%)
Aug 20, 2004	27.59	27.62	26.95	26.95	1,330,438	-0.59(-2.14%)
Aug 19, 2004	27.54	27.74	27.45	27.54	1,791,686	+0.00(+0.00%)
Aug 18, 2004	27.35	27.54	27.21	27.54	789,162	+0.17(+0.61%)
Aug 17, 2004	27.48	27.55	27.33	27.37	600,936	-0.03(-0.13%)
Aug 16, 2004	27.50	27.52	27.32	27.41	975,221	+0.07(+0.25%)
Aug 13, 2004	27.62	27.68	27.21	27.34	441,023	-0.23(-0.83%)
Aug 12, 2004	27.52	27.69	27.39	27.57	530,297	-0.11(-0.40%)
Aug 11, 2004	27.65	27.69	27.40	27.68	926,828	+0.02(+0.08%)
Aug 10, 2004	27.59	27.69	27.49	27.66	650,051	+0.01(+0.02%)
Aug 09, 2004	27.69	27.72	27.27	27.65	811,697	+0.12(+0.43%)
Aug 06, 2004	27.79	28.11	27.44	27.53	1,543,944	-0.28(-1.00%)
Aug 05, 2004	27.96	27.97	27.69	27.81	702,488	-0.15(-0.54%)
Aug 04, 2004	27.69	28.02	27.69	27.96	878,291	+0.26(+0.95%)
Aug 03, 2004	28.31	28.31	27.66	27.70	967,276	-0.67(-2.37%)

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.