Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	25.09	25.59	25.07	25.56	178,861	+0.39(+1.57%)
Oct 28, 2004	24.98	25.29	24.94	25.16	195,485	+0.13(+0.53%)
Oct 27, 2004	24.76	25.28	24.72	25.03	227,470	+0.22(+0.90%)
Oct 26, 2004	24.45	24.94	24.40	24.81	118,574	+0.31(+1.26%)
Oct 25, 2004	24.52	24.71	24.45	24.50	132,883	-0.09(-0.39%)
Oct 22, 2004	24.68	24.86	24.55	24.59	126,676	-0.09(-0.35%)
Oct 21, 2004	24.43	24.79	24.36	24.68	151,716	+0.19(+0.76%)
Oct 20, 2004	24.24	24.70	24.21	24.49	186,437	+0.25(+1.02%)
Oct 19, 2004	24.39	24.43	24.17	24.25	171,812	-0.20(-0.84%)
Oct 18, 2004	24.64	24.95	24.45	24.45	130,779	-0.24(-0.96%)
Oct 15, 2004	24.52	24.94	24.52	24.69	151,611	+0.12(+0.48%)
Oct 14, 2004	24.68	24.86	24.55	24.57	145,930	-0.10(-0.39%)
Oct 13, 2004	25.40	25.40	24.57	24.66	478,297	-0.67(-2.63%)
Oct 12, 2004	25.17	25.37	25.10	25.33	152,242	+0.11(+0.43%)
Oct 11, 2004	25.12	25.26	25.12	25.22	76,174	-0.01(-0.04%)
Oct 08, 2004	25.19	25.36	25.14	25.23	148,770	-0.00(-0.02%)
Oct 07, 2004	25.43	25.54	25.19	25.23	142,668	-0.24(-0.93%)
Oct 06, 2004	25.23	25.61	25.23	25.47	144,141	+0.24(+0.94%)
Oct 05, 2004	24.75	25.28	24.75	25.23	186,226	+0.24(+0.95%)
Oct 04, 2004	25.18	25.32	24.95	25.00	105,738	-0.13(-0.53%)
Oct 01, 2004	24.55	25.13	24.55	25.13	170,549	+0.63(+2.58%)
Sep 30, 2004	24.40	24.69	24.34	24.50	121,941	+0.10(+0.39%)
Sep 29, 2004	24.14	24.44	24.14	24.40	155,504	+0.17(+0.71%)
Sep 28, 2004	24.00	24.27	24.00	24.23	155,504	+0.28(+1.17%)
Sep 27, 2004	24.06	24.06	23.88	23.95	198,010	-0.13(-0.55%)
Sep 24, 2004	23.86	24.13	23.86	24.08	132,989	+0.21(+0.88%)
Sep 23, 2004	23.79	23.97	23.69	23.88	146,245	+0.01(+0.06%)
Sep 22, 2004	23.90	23.99	23.72	23.86	160,344	-0.13(-0.53%)
Sep 21, 2004	23.77	24.09	23.69	23.99	86,379	+0.23(+0.96%)
Sep 20, 2004	23.62	23.88	23.55	23.76	169,497	+0.13(+0.54%)
Sep 17, 2004	23.76	23.91	23.62	23.63	203,797	-0.07(-0.28%)
Sep 16, 2004	23.62	23.75	23.59	23.70	88,799	+0.12(+0.52%)
Sep 15, 2004	23.56	23.62	23.50	23.58	88,589	+0.05(+0.22%)
Sep 14, 2004	23.59	23.67	23.40	23.52	80,593	-0.07(-0.30%)
Sep 13, 2004	23.49	23.61	23.38	23.59	121,310	+0.15(+0.63%)
Sep 10, 2004	23.57	23.57	23.37	23.45	126,781	-0.08(-0.32%)
Sep 09, 2004	23.14	23.55	23.14	23.52	124,045	+0.39(+1.68%)
Sep 08, 2004	23.10	23.13	22.87	23.13	104,371	+0.00(+0.00%)
Sep 07, 2004	23.26	23.26	22.87	23.13	117,627	-0.01(-0.04%)
Sep 03, 2004	23.13	23.25	22.95	23.14	97,637	+0.03(+0.12%)
Sep 02, 2004	22.97	23.13	22.93	23.12	124,571	+0.16(+0.70%)
Sep 01, 2004	22.57	22.97	22.47	22.95	208,742	+0.41(+1.81%)
Aug 31, 2004	22.42	22.59	22.32	22.54	159,502	+0.13(+0.59%)
Aug 30, 2004	22.33	22.43	22.12	22.41	164,342	+0.08(+0.36%)
Aug 27, 2004	22.19	22.34	22.12	22.33	109,631	+0.12(+0.56%)
Aug 26, 2004	22.35	22.35	22.10	22.21	93,849	-0.12(-0.55%)
Aug 25, 2004	22.15	22.35	22.05	22.33	93,113	+0.21(+0.95%)
Aug 24, 2004	22.15	22.19	22.00	22.12	101,319	+0.09(+0.41%)
Aug 23, 2004	22.36	22.36	22.02	22.03	133,515	-0.30(-1.36%)
Aug 20, 2004	22.19	22.34	22.15	22.34	117,627	+0.19(+0.88%)
Aug 19, 2004	22.21	22.22	22.04	22.14	126,360	-0.07(-0.32%)
Aug 18, 2004	22.21	22.22	22.10	22.21	184,858	+0.00(+0.02%)
Aug 17, 2004	22.43	22.43	22.03	22.21	119,942	-0.19(-0.83%)
Aug 16, 2004	22.22	22.50	22.22	22.39	157,924	+0.22(+1.01%)
Aug 13, 2004	22.39	22.46	22.04	22.17	155,504	-0.21(-0.93%)
Aug 12, 2004	22.31	22.49	22.26	22.38	182,649	+0.00(+0.00%)
Aug 11, 2004	22.13	22.60	21.92	22.38	307,326	+0.16(+0.71%)
Aug 10, 2004	21.99	22.34	21.92	22.22	121,415	+0.28(+1.26%)
Aug 09, 2004	22.03	22.09	21.84	21.95	179,177	-0.02(-0.11%)
Aug 06, 2004	22.03	22.15	21.93	21.97	182,859	-0.11(-0.52%)
Aug 05, 2004	22.36	22.39	22.03	22.08	172,549	-0.34(-1.53%)
Aug 04, 2004	22.29	22.53	22.25	22.43	181,071	-0.04(-0.17%)
Aug 03, 2004	22.32	22.54	22.22	22.46	114,787	+0.14(+0.62%)

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.