Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.12	28.66	28.12	28.65	24,677,622	+0.36(+1.25%)
Oct 28, 2004	28.29	28.58	28.08	28.29	31,461,976	-0.20(-0.69%)
Oct 27, 2004	28.72	28.74	28.23	28.49	23,330,546	-0.26(-0.89%)
Oct 26, 2004	28.37	28.75	28.34	28.75	21,693,262	+0.34(+1.19%)
Oct 25, 2004	28.29	28.56	28.24	28.41	17,894,300	+0.06(+0.23%)
Oct 22, 2004	28.45	28.69	28.30	28.34	17,203,580	-0.06(-0.23%)
Oct 21, 2004	28.43	28.57	28.23	28.41	19,114,744	-0.03(-0.12%)
Oct 20, 2004	28.11	28.51	28.08	28.44	21,065,772	+0.33(+1.16%)
Oct 19, 2004	28.23	28.42	28.07	28.12	19,632,442	-0.26(-0.90%)
Oct 18, 2004	28.40	28.61	28.34	28.37	15,801,176	-0.16(-0.55%)
Oct 15, 2004	28.49	28.63	28.31	28.53	18,932,100	+0.18(+0.64%)
Oct 14, 2004	28.25	28.59	28.24	28.35	20,051,342	+0.13(+0.47%)
Oct 13, 2004	28.49	28.49	28.04	28.22	25,186,728	-0.52(-1.80%)
Oct 12, 2004	28.84	29.03	28.71	28.73	16,931,930	-0.24(-0.84%)
Oct 11, 2004	29.10	29.12	28.76	28.98	12,914,240	-0.03(-0.10%)
Oct 08, 2004	28.98	29.24	28.95	29.01	18,110,280	+0.06(+0.20%)
Oct 07, 2004	28.71	29.37	28.71	28.95	18,438,630	-0.17(-0.58%)
Oct 06, 2004	28.72	29.12	28.17	29.12	22,089,482	+0.41(+1.44%)
Oct 05, 2004	28.59	28.82	28.58	28.70	18,794,298	+0.23(+0.82%)
Oct 04, 2004	28.37	28.78	28.24	28.47	22,848,588	+0.02(+0.06%)
Oct 01, 2004	28.20	28.49	28.15	28.45	19,428,662	+0.33(+1.16%)
Sep 30, 2004	28.02	28.16	27.93	28.13	23,603,054	+0.10(+0.37%)
Sep 29, 2004	28.18	28.98	27.71	28.02	28,042,222	-0.22(-0.78%)
Sep 28, 2004	28.02	28.38	28.01	28.24	22,803,570	+0.33(+1.19%)
Sep 27, 2004	27.73	28.09	27.73	27.91	20,734,502	+0.08(+0.27%)
Sep 24, 2004	27.73	27.95	27.70	27.84	21,840,342	+0.04(+0.15%)
Sep 23, 2004	27.99	28.15	27.75	27.80	29,825,208	-0.64(-2.25%)
Sep 22, 2004	28.63	28.64	28.35	28.44	23,886,214	-0.37(-1.27%)
Sep 21, 2004	28.23	28.88	28.22	28.80	27,817,136	+0.74(+2.65%)
Sep 20, 2004	28.16	28.30	28.01	28.06	20,053,746	-0.09(-0.33%)
Sep 17, 2004	27.81	28.26	27.77	28.15	32,251,492	+0.48(+1.72%)
Sep 16, 2004	27.53	27.70	27.53	27.67	13,202,212	+0.07(+0.25%)
Sep 15, 2004	27.67	27.80	27.56	27.60	19,775,224	-0.02(-0.08%)
Sep 14, 2004	27.72	27.81	27.58	27.63	16,743,271	-0.02(-0.06%)
Sep 13, 2004	27.66	27.75	27.57	27.64	16,309,767	+0.08(+0.27%)
Sep 10, 2004	27.70	27.73	27.42	27.57	15,939,320	-0.06(-0.23%)
Sep 09, 2004	27.48	27.67	27.41	27.63	19,086,222	+0.24(+0.87%)
Sep 08, 2004	27.35	27.49	27.32	27.39	17,590,176	-0.05(-0.17%)
Sep 07, 2004	27.39	27.50	27.15	27.44	25,694,116	+0.05(+0.19%)
Sep 03, 2004	27.34	27.49	27.28	27.39	19,994,812	+0.05(+0.17%)
Sep 02, 2004	27.19	27.35	27.03	27.34	15,628,153	+0.31(+1.16%)
Sep 01, 2004	26.89	27.09	26.79	27.03	19,951,514	+0.20(+0.74%)
Aug 31, 2004	26.33	26.85	26.33	26.83	20,858,384	+0.56(+2.15%)
Aug 30, 2004	26.39	26.59	26.24	26.27	13,886,747	-0.18(-0.68%)
Aug 27, 2004	26.41	26.53	26.39	26.45	12,709,944	+0.11(+0.42%)
Aug 26, 2004	26.19	26.42	26.15	26.34	16,744,130	+0.03(+0.13%)
Aug 25, 2004	26.17	26.30	26.13	26.30	20,022,818	+0.20(+0.76%)
Aug 24, 2004	26.18	26.18	25.90	26.10	17,987,256	-0.08(-0.31%)
Aug 23, 2004	26.45	26.51	26.10	26.18	17,059,594	-0.15(-0.57%)
Aug 20, 2004	26.30	26.57	26.27	26.34	20,081,066	+0.09(+0.35%)
Aug 19, 2004	26.06	26.29	26.05	26.24	20,859,072	+0.16(+0.62%)
Aug 18, 2004	25.84	26.17	25.79	26.08	20,062,338	+0.26(+1.01%)
Aug 17, 2004	26.06	26.17	25.72	25.82	20,950,480	-0.42(-1.62%)
Aug 16, 2004	26.20	26.35	26.11	26.24	18,257,874	+0.10(+0.38%)
Aug 13, 2004	25.93	26.26	25.93	26.14	17,646,706	+0.21(+0.81%)
Aug 12, 2004	26.19	26.44	25.92	25.93	19,096,876	-0.33(-1.26%)
Aug 11, 2004	26.28	26.41	25.90	26.27	25,120,920	-0.09(-0.35%)
Aug 10, 2004	26.49	26.57	26.26	26.36	20,185,706	-0.16(-0.59%)
Aug 09, 2004	26.33	26.80	26.32	26.52	19,223,336	+0.26(+0.98%)
Aug 06, 2004	26.52	26.68	26.19	26.26	18,823,508	-0.41(-1.55%)
Aug 05, 2004	26.92	26.96	26.53	26.67	20,662,852	-0.24(-0.89%)
Aug 04, 2004	27.27	27.27	26.85	26.91	22,999,618	-0.38(-1.39%)
Aug 03, 2004	26.96	27.32	26.95	27.29	22,565,942	+0.37(+1.38%)

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.