Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.26	28.79	28.26	28.70	659,706	+0.38(+1.35%)
Oct 28, 2004	28.58	28.58	28.19	28.32	1,166,338	-0.25(-0.89%)
Oct 27, 2004	27.98	28.65	27.77	28.58	1,154,663	+0.59(+2.12%)
Oct 26, 2004	27.33	27.98	27.18	27.98	838,490	+0.62(+2.26%)
Oct 25, 2004	27.17	27.48	27.13	27.36	884,011	+0.21(+0.78%)
Oct 22, 2004	27.36	27.60	27.09	27.15	625,270	-0.20(-0.71%)
Oct 21, 2004	27.50	27.56	27.12	27.35	1,274,009	-0.15(-0.55%)
Oct 20, 2004	27.33	27.61	27.05	27.50	784,713	+0.25(+0.93%)
Oct 19, 2004	27.92	28.14	27.23	27.24	706,289	-0.77(-2.75%)
Oct 18, 2004	27.56	28.08	27.39	28.02	844,976	+0.46(+1.66%)
Oct 15, 2004	27.47	27.73	27.23	27.56	609,350	+0.25(+0.90%)
Oct 14, 2004	27.38	27.53	27.26	27.31	433,750	-0.02(-0.06%)
Oct 13, 2004	27.78	27.90	27.13	27.33	784,595	-0.24(-0.86%)
Oct 12, 2004	27.64	27.73	27.47	27.57	961,374	-0.08(-0.31%)
Oct 11, 2004	27.54	27.92	27.54	27.65	410,518	+0.08(+0.31%)
Oct 08, 2004	27.51	27.83	27.41	27.57	892,974	-0.24(-0.85%)
Oct 07, 2004	28.62	29.00	27.73	27.80	2,542,005	-0.03(-0.09%)
Oct 06, 2004	27.47	27.83	27.40	27.83	918,565	+0.47(+1.70%)
Oct 05, 2004	27.20	27.44	27.02	27.36	1,445,481	+0.34(+1.25%)
Oct 04, 2004	26.96	27.26	26.86	27.02	917,622	+0.10(+0.38%)
Oct 01, 2004	26.69	26.92	26.56	26.92	1,011,023	+0.26(+0.99%)
Sep 30, 2004	26.57	26.96	26.57	26.66	1,579,687	+0.21(+0.80%)
Sep 29, 2004	26.54	26.58	26.30	26.45	1,012,674	-0.20(-0.76%)
Sep 28, 2004	26.29	26.68	26.29	26.65	690,132	+0.42(+1.62%)
Sep 27, 2004	26.37	26.41	26.15	26.23	861,133	-0.20(-0.77%)
Sep 24, 2004	25.99	26.46	25.99	26.43	1,368,000	+0.36(+1.37%)
Sep 23, 2004	26.35	26.46	25.96	26.07	1,019,278	-0.38(-1.44%)
Sep 22, 2004	26.39	26.63	26.21	26.46	839,197	-0.08(-0.32%)
Sep 21, 2004	26.40	26.63	26.29	26.54	627,511	+0.19(+0.71%)
Sep 20, 2004	26.41	26.61	26.29	26.35	854,293	-0.18(-0.67%)
Sep 17, 2004	26.26	26.74	26.21	26.53	1,183,792	+0.40(+1.52%)
Sep 16, 2004	25.97	26.26	25.96	26.13	748,272	+0.08(+0.33%)
Sep 15, 2004	25.96	26.14	25.84	26.05	571,140	+0.09(+0.36%)
Sep 14, 2004	25.95	26.02	25.68	25.96	875,048	-0.05(-0.20%)
Sep 13, 2004	25.96	26.10	25.84	26.01	633,761	+0.00(+0.00%)
Sep 10, 2004	25.92	26.07	25.64	26.01	510,170	-0.03(-0.13%)
Sep 09, 2004	25.86	26.11	25.86	26.04	601,566	+0.21(+0.82%)
Sep 08, 2004	26.06	26.16	25.79	25.83	524,321	-0.34(-1.30%)
Sep 07, 2004	26.19	26.27	26.00	26.17	938,731	+0.18(+0.69%)
Sep 03, 2004	25.84	26.08	25.74	25.99	660,768	+0.15(+0.59%)
Sep 02, 2004	25.51	25.85	25.48	25.84	585,645	+0.38(+1.50%)
Sep 01, 2004	25.26	25.62	25.26	25.46	778,227	+0.08(+0.33%)
Aug 31, 2004	25.31	25.53	25.24	25.37	571,022	+0.13(+0.50%)
Aug 30, 2004	25.50	25.53	25.24	25.24	460,049	-0.21(-0.83%)
Aug 27, 2004	25.62	25.63	25.28	25.46	494,485	-0.08(-0.30%)
Aug 26, 2004	25.72	25.77	25.52	25.53	553,214	-0.14(-0.56%)
Aug 25, 2004	25.12	25.81	25.04	25.68	691,430	+0.56(+2.23%)
Aug 24, 2004	25.46	25.46	24.93	25.12	1,453,854	-0.14(-0.54%)
Aug 23, 2004	25.59	25.60	25.22	25.25	651,451	-0.33(-1.29%)
Aug 20, 2004	25.44	25.66	25.33	25.58	743,555	+0.14(+0.57%)
Aug 19, 2004	25.50	25.50	25.23	25.44	708,648	-0.25(-0.96%)
Aug 18, 2004	25.56	25.68	25.35	25.68	747,683	+0.11(+0.43%)
Aug 17, 2004	25.71	25.79	25.41	25.57	588,004	-0.20(-0.79%)
Aug 16, 2004	25.25	25.86	25.25	25.78	595,552	+0.43(+1.71%)
Aug 13, 2004	25.37	25.43	25.13	25.35	599,679	-0.09(-0.37%)
Aug 12, 2004	25.46	25.51	25.01	25.44	855,118	-0.18(-0.69%)
Aug 11, 2004	25.23	25.78	25.07	25.62	591,778	+0.14(+0.53%)
Aug 10, 2004	25.01	25.53	24.86	25.48	915,027	+0.47(+1.90%)
Aug 09, 2004	24.91	25.29	24.87	25.01	577,862	+0.10(+0.41%)
Aug 06, 2004	25.01	25.10	24.62	24.90	863,019	-0.31(-1.24%)
Aug 05, 2004	25.89	25.90	25.12	25.22	838,961	-0.66(-2.56%)
Aug 04, 2004	25.82	26.05	25.53	25.88	564,182	+0.06(+0.23%)
Aug 03, 2004	26.04	26.04	25.60	25.82	706,761	-0.21(-0.81%)

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.