Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	34.41	34.61	34.37	34.52	939,513	+0.00(+0.01%)
Oct 28, 2004	34.46	34.66	34.38	34.51	630,333	+0.06(+0.19%)
Oct 27, 2004	34.32	34.49	34.20	34.45	733,158	-0.04(-0.11%)
Oct 26, 2004	34.29	34.49	34.25	34.49	728,228	+0.18(+0.53%)
Oct 25, 2004	34.16	34.34	34.14	34.30	699,118	+0.00(+0.00%)
Oct 22, 2004	34.51	34.54	34.30	34.30	569,530	-0.21(-0.62%)
Oct 21, 2004	34.50	34.56	34.39	34.52	485,251	+0.01(+0.04%)
Oct 20, 2004	34.43	34.67	34.37	34.50	1,051,494	+0.13(+0.37%)
Oct 19, 2004	34.64	34.72	34.32	34.38	1,351,989	-0.06(-0.16%)
Oct 18, 2004	34.29	34.46	34.24	34.43	726,350	+0.05(+0.15%)
Oct 15, 2004	34.29	34.46	34.20	34.38	765,086	+0.30(+0.89%)
Oct 14, 2004	34.29	34.29	34.03	34.08	1,078,257	+0.08(+0.23%)
Oct 13, 2004	34.20	34.23	33.96	34.00	731,280	-0.29(-0.84%)
Oct 12, 2004	34.15	34.35	34.10	34.29	851,008	-0.21(-0.60%)
Oct 11, 2004	34.55	34.60	34.44	34.50	546,523	+0.10(+0.28%)
Oct 08, 2004	34.49	34.60	34.40	34.40	578,686	-0.05(-0.14%)
Oct 07, 2004	34.33	34.55	34.22	34.45	1,210,428	+0.04(+0.12%)
Oct 06, 2004	34.12	34.41	34.09	34.41	584,085	+0.07(+0.20%)
Oct 05, 2004	34.43	34.44	34.27	34.34	805,465	-0.06(-0.16%)
Oct 04, 2004	34.35	34.49	34.29	34.39	889,509	+0.10(+0.29%)
Oct 01, 2004	34.15	34.39	34.12	34.29	840,679	+0.30(+0.89%)
Sep 30, 2004	33.83	34.06	33.83	33.99	1,456,927	+0.27(+0.80%)
Sep 29, 2004	33.72	34.00	33.61	33.72	1,033,653	-0.12(-0.37%)
Sep 28, 2004	33.65	33.89	33.52	33.85	1,171,457	+0.12(+0.37%)
Sep 27, 2004	33.68	33.80	33.60	33.72	1,353,632	-0.22(-0.64%)
Sep 24, 2004	33.86	33.97	33.81	33.94	941,391	+0.08(+0.23%)
Sep 23, 2004	33.94	34.03	33.86	33.86	822,133	+0.07(+0.21%)
Sep 22, 2004	33.91	33.97	33.77	33.79	1,475,708	-0.18(-0.53%)
Sep 21, 2004	33.84	34.05	33.75	33.97	726,350	+0.25(+0.73%)
Sep 20, 2004	33.66	33.78	33.63	33.72	703,344	-0.27(-0.79%)
Sep 17, 2004	34.00	34.08	33.96	33.99	1,252,919	+0.21(+0.63%)
Sep 16, 2004	33.79	33.92	33.74	33.78	589,250	+0.20(+0.61%)
Sep 15, 2004	33.57	33.71	33.51	33.57	1,235,782	-0.24(-0.72%)
Sep 14, 2004	33.77	33.86	33.74	33.82	1,231,791	+0.08(+0.24%)
Sep 13, 2004	33.88	33.93	33.73	33.74	841,853	+0.13(+0.39%)
Sep 10, 2004	33.65	33.71	33.57	33.60	1,437,911	+0.17(+0.50%)
Sep 09, 2004	33.46	33.48	33.32	33.44	1,016,750	-0.04(-0.13%)
Sep 08, 2004	33.44	33.63	33.44	33.48	1,153,850	-0.11(-0.33%)
Sep 07, 2004	33.60	33.65	33.47	33.59	857,816	+0.20(+0.61%)
Sep 03, 2004	33.39	33.49	33.31	33.39	639,958	-0.18(-0.53%)
Sep 02, 2004	33.34	33.63	33.29	33.57	1,255,032	+0.23(+0.69%)
Sep 01, 2004	33.29	33.40	33.27	33.34	1,090,230	+0.16(+0.49%)
Aug 31, 2004	33.10	33.20	33.06	33.17	690,432	+0.14(+0.44%)
Aug 30, 2004	33.08	33.20	33.03	33.03	779,641	-0.03(-0.08%)
Aug 27, 2004	33.03	33.18	33.02	33.05	625,638	+0.12(+0.35%)
Aug 26, 2004	32.81	32.99	32.78	32.94	915,098	+0.01(+0.03%)
Aug 25, 2004	32.71	32.99	32.64	32.93	1,514,443	+0.48(+1.48%)
Aug 24, 2004	32.48	32.52	32.37	32.45	781,284	+0.28(+0.86%)
Aug 23, 2004	32.36	32.36	32.17	32.17	554,975	-0.16(-0.50%)
Aug 20, 2004	32.22	32.35	32.18	32.34	839,270	+0.20(+0.62%)
Aug 19, 2004	32.26	32.31	32.05	32.13	1,212,071	+0.07(+0.21%)
Aug 18, 2004	31.83	32.11	31.80	32.07	953,599	-0.09(-0.29%)
Aug 17, 2004	32.30	32.37	32.16	32.16	823,072	-0.18(-0.57%)
Aug 16, 2004	32.04	32.41	32.03	32.34	1,061,589	+0.10(+0.30%)
Aug 13, 2004	32.36	32.38	32.16	32.25	570,938	+0.09(+0.28%)
Aug 12, 2004	32.17	32.22	32.12	32.16	799,830	-0.08(-0.24%)
Aug 11, 2004	32.20	32.28	32.08	32.23	1,293,768	-0.19(-0.59%)
Aug 10, 2004	32.46	32.47	32.32	32.42	833,636	+0.05(+0.14%)
Aug 09, 2004	32.38	32.49	32.32	32.38	623,290	+0.08(+0.25%)
Aug 06, 2004	32.59	32.61	32.25	32.30	1,921,519	-0.07(-0.21%)
Aug 05, 2004	32.53	32.56	32.36	32.36	1,282,734	-0.03(-0.09%)
Aug 04, 2004	32.15	32.45	32.13	32.39	2,378,599	+0.10(+0.30%)
Aug 03, 2004	32.37	32.50	32.25	32.30	1,890,061	-0.32(-0.97%)

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.