Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	27.87	28.01	27.81	27.89	512,734	+0.02(+0.09%)
Oct 28, 2004	27.83	27.90	27.62	27.87	815,845	+0.06(+0.21%)
Oct 27, 2004	27.70	27.86	27.61	27.81	506,951	+0.15(+0.53%)
Oct 26, 2004	27.27	27.69	27.14	27.66	624,774	+0.41(+1.52%)
Oct 25, 2004	27.32	27.33	27.06	27.25	444,546	-0.07(-0.26%)
Oct 22, 2004	27.41	27.70	27.26	27.32	721,876	-0.22(-0.80%)
Oct 21, 2004	27.06	27.54	27.02	27.54	866,685	+0.46(+1.70%)
Oct 20, 2004	27.56	27.65	26.98	27.08	1,345,928	-0.44(-1.60%)
Oct 19, 2004	27.56	28.00	27.46	27.52	1,270,753	-0.01(-0.05%)
Oct 18, 2004	27.33	27.57	27.32	27.53	747,175	+0.32(+1.16%)
Oct 15, 2004	27.21	27.35	27.17	27.21	491,531	+0.03(+0.12%)
Oct 14, 2004	26.85	27.18	26.75	27.18	918,970	+0.41(+1.53%)
Oct 13, 2004	27.08	27.14	26.60	26.77	678,506	-0.21(-0.77%)
Oct 12, 2004	26.44	26.98	26.42	26.98	851,505	+0.28(+1.04%)
Oct 11, 2004	26.95	27.05	26.64	26.70	574,657	-0.17(-0.62%)
Oct 08, 2004	26.64	27.00	26.64	26.86	590,560	+0.28(+1.06%)
Oct 07, 2004	26.81	26.87	26.54	26.58	1,296,293	-0.33(-1.23%)
Oct 06, 2004	26.61	26.91	26.61	26.91	799,220	+0.27(+1.03%)
Oct 05, 2004	26.54	26.71	26.38	26.64	1,028,119	-0.13(-0.48%)
Oct 04, 2004	26.71	26.96	26.67	26.77	879,696	+0.13(+0.48%)
Oct 01, 2004	26.01	26.81	25.88	26.64	964,268	+0.63(+2.41%)
Sep 30, 2004	25.86	26.13	25.82	26.01	1,659,159	+0.07(+0.29%)
Sep 29, 2004	25.96	26.15	25.92	25.94	771,511	-0.02(-0.08%)
Sep 28, 2004	25.96	26.00	25.84	25.96	564,538	+0.00(+0.00%)
Sep 27, 2004	25.98	26.11	25.79	25.96	296,605	-0.02(-0.08%)
Sep 24, 2004	25.92	26.07	25.91	25.98	639,472	+0.04(+0.16%)
Sep 23, 2004	26.04	26.12	25.87	25.94	690,553	-0.27(-1.03%)
Sep 22, 2004	26.37	26.37	26.10	26.21	405,272	-0.15(-0.58%)
Sep 21, 2004	26.41	26.42	26.11	26.36	920,898	-0.09(-0.35%)
Sep 20, 2004	26.78	26.89	26.45	26.45	827,170	-0.63(-2.31%)
Sep 17, 2004	26.73	27.14	26.59	27.08	1,028,360	+0.35(+1.30%)
Sep 16, 2004	26.19	26.84	26.18	26.73	1,198,710	+0.65(+2.48%)
Sep 15, 2004	25.48	26.24	25.48	26.08	616,341	+0.39(+1.53%)
Sep 14, 2004	25.79	25.86	25.55	25.69	872,227	-0.26(-0.99%)
Sep 13, 2004	26.47	26.47	25.88	25.95	1,056,310	-0.52(-1.96%)
Sep 10, 2004	26.23	26.47	26.03	26.47	738,983	+0.24(+0.92%)
Sep 09, 2004	26.67	26.67	26.23	26.23	938,005	-0.65(-2.41%)
Sep 08, 2004	27.06	27.15	26.76	26.87	867,649	-0.23(-0.84%)
Sep 07, 2004	26.81	27.16	26.77	27.10	879,937	+0.29(+1.08%)
Sep 03, 2004	26.48	26.87	26.48	26.81	1,290,992	+0.33(+1.25%)
Sep 02, 2004	25.96	26.56	25.96	26.48	1,574,345	+0.38(+1.45%)
Sep 01, 2004	26.02	26.12	25.91	26.10	929,090	+0.05(+0.21%)
Aug 31, 2004	25.86	26.11	25.86	26.05	994,628	+0.23(+0.90%)
Aug 30, 2004	25.82	26.07	25.65	25.81	636,581	+0.06(+0.23%)
Aug 27, 2004	25.89	25.95	25.73	25.76	400,935	-0.13(-0.50%)
Aug 26, 2004	25.67	25.90	25.67	25.89	674,409	+0.22(+0.84%)
Aug 25, 2004	25.91	26.02	25.59	25.67	638,026	-0.24(-0.94%)
Aug 24, 2004	25.69	25.97	25.69	25.91	1,259,187	+0.24(+0.92%)
Aug 23, 2004	25.79	25.81	25.63	25.68	472,014	-0.12(-0.45%)
Aug 20, 2004	25.11	25.79	25.11	25.79	1,402,069	+0.84(+3.36%)
Aug 19, 2004	25.25	25.32	24.94	24.96	422,379	-0.46(-1.80%)
Aug 18, 2004	25.15	25.41	25.15	25.41	1,090,765	+0.18(+0.71%)
Aug 17, 2004	25.05	25.23	25.01	25.23	497,314	+0.27(+1.10%)
Aug 16, 2004	24.57	24.96	24.57	24.96	712,961	+0.30(+1.23%)
Aug 13, 2004	24.66	24.67	24.53	24.66	607,426	-0.00(-0.02%)
Aug 12, 2004	24.86	24.89	24.63	24.66	657,061	-0.20(-0.82%)
Aug 11, 2004	24.61	24.90	24.59	24.86	508,879	+0.00(+0.02%)
Aug 10, 2004	24.69	24.98	24.69	24.86	1,120,161	+0.29(+1.18%)
Aug 09, 2004	24.73	24.80	24.57	24.57	398,766	-0.07(-0.30%)
Aug 06, 2004	24.40	24.85	24.40	24.64	920,657	+0.24(+1.00%)
Aug 05, 2004	24.82	24.86	24.40	24.40	848,373	-0.50(-2.02%)
Aug 04, 2004	24.64	24.91	24.55	24.90	589,837	+0.29(+1.18%)
Aug 03, 2004	24.49	24.65	24.38	24.61	521,167	+0.12(+0.51%)

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.