Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	32.40	32.92	32.33	32.65	890,569	+0.41(+1.28%)
Oct 28, 2004	32.40	33.21	32.23	32.24	1,474,856	-0.97(-2.92%)
Oct 27, 2004	34.12	34.39	33.02	33.21	1,426,024	-1.05(-3.06%)
Oct 26, 2004	34.25	34.29	33.90	34.25	899,881	+0.09(+0.26%)
Oct 25, 2004	33.48	34.30	33.48	34.17	1,142,454	+1.14(+3.47%)
Oct 22, 2004	33.15	33.46	32.84	33.02	446,534	-0.06(-0.19%)
Oct 21, 2004	33.00	33.21	32.61	33.08	615,403	-0.12(-0.37%)
Oct 20, 2004	33.24	33.51	33.11	33.21	1,070,000	+0.46(+1.40%)
Oct 19, 2004	33.02	33.21	32.63	32.75	1,354,138	+0.50(+1.56%)
Oct 18, 2004	33.21	33.21	32.17	32.25	1,418,756	-0.22(-0.68%)
Oct 15, 2004	32.45	32.91	32.24	32.47	845,711	+0.35(+1.10%)
Oct 14, 2004	32.01	32.33	31.70	32.11	1,118,492	+0.26(+0.83%)
Oct 13, 2004	31.79	32.09	30.95	31.85	1,756,382	-0.97(-2.95%)
Oct 12, 2004	32.89	33.31	32.68	32.82	713,182	-0.86(-2.56%)
Oct 11, 2004	33.73	33.73	33.06	33.68	531,479	+0.08(+0.24%)
Oct 08, 2004	33.64	33.96	33.51	33.60	971,767	+0.55(+1.65%)
Oct 07, 2004	33.64	33.73	32.99	33.06	649,359	-0.75(-2.21%)
Oct 06, 2004	33.32	33.80	33.32	33.80	866,721	+0.16(+0.47%)
Oct 05, 2004	32.81	33.81	32.57	33.65	1,324,838	+0.96(+2.94%)
Oct 04, 2004	32.92	33.03	32.36	32.69	1,104,637	-1.04(-3.08%)
Oct 01, 2004	33.74	34.04	33.51	33.73	602,343	-0.53(-1.54%)
Sep 30, 2004	33.73	34.33	33.62	34.25	1,363,223	+0.63(+1.89%)
Sep 29, 2004	34.00	34.20	33.35	33.62	1,129,735	-0.23(-0.68%)
Sep 28, 2004	33.51	34.19	33.48	33.85	1,411,715	+0.56(+1.69%)
Sep 27, 2004	33.15	33.54	32.80	33.29	615,858	+0.02(+0.05%)
Sep 24, 2004	33.46	33.51	32.95	33.27	503,770	-0.11(-0.32%)
Sep 23, 2004	33.24	33.67	33.19	33.37	717,725	+0.33(+1.01%)
Sep 22, 2004	32.94	33.35	32.86	33.04	704,778	-0.33(-1.00%)
Sep 21, 2004	32.80	33.53	32.67	33.37	752,816	+1.13(+3.50%)
Sep 20, 2004	31.74	32.40	31.74	32.25	506,155	+0.41(+1.30%)
Sep 17, 2004	32.27	32.47	31.70	31.83	778,254	-0.24(-0.74%)
Sep 16, 2004	32.43	32.43	32.01	32.07	664,236	-0.10(-0.30%)
Sep 15, 2004	32.58	32.65	32.02	32.17	578,154	-0.26(-0.79%)
Sep 14, 2004	31.63	32.47	31.59	32.42	589,511	+0.86(+2.73%)
Sep 13, 2004	31.64	31.81	31.33	31.56	479,921	+0.44(+1.41%)
Sep 10, 2004	31.44	31.66	31.08	31.12	394,975	+0.15(+0.48%)
Sep 09, 2004	30.73	31.03	30.60	30.97	369,196	+0.24(+0.77%)
Sep 08, 2004	30.63	31.24	30.44	30.73	714,999	+0.10(+0.32%)
Sep 07, 2004	30.77	30.77	30.32	30.63	481,966	-0.13(-0.43%)
Sep 03, 2004	30.60	31.09	30.54	30.77	560,779	-0.44(-1.41%)
Sep 02, 2004	31.17	31.38	31.05	31.21	525,574	-0.41(-1.28%)
Sep 01, 2004	31.18	31.70	30.97	31.61	655,264	+0.35(+1.13%)
Aug 31, 2004	30.76	31.35	30.67	31.26	796,084	+0.79(+2.60%)
Aug 30, 2004	30.99	31.44	30.43	30.47	803,693	-0.56(-1.82%)
Aug 27, 2004	30.78	31.04	30.59	31.03	539,088	+0.10(+0.31%)
Aug 26, 2004	31.39	31.39	30.87	30.93	599,164	-0.33(-1.04%)
Aug 25, 2004	30.47	31.52	30.42	31.26	1,483,828	+0.80(+2.63%)
Aug 24, 2004	31.13	31.26	30.46	30.46	1,064,322	-1.18(-3.73%)
Aug 23, 2004	32.81	32.86	31.43	31.64	1,309,280	-0.55(-1.70%)
Aug 20, 2004	31.44	32.25	31.26	32.18	1,706,186	+0.75(+2.38%)
Aug 19, 2004	30.38	31.44	30.38	31.44	1,179,930	+1.54(+5.15%)
Aug 18, 2004	29.73	30.04	29.71	29.89	470,609	-0.07(-0.24%)
Aug 17, 2004	30.25	30.32	29.90	29.97	1,234,555	-0.26(-0.84%)
Aug 16, 2004	30.21	30.35	30.04	30.22	968,928	+0.50(+1.69%)
Aug 13, 2004	29.19	29.80	29.17	29.72	689,788	+1.00(+3.50%)
Aug 12, 2004	28.22	29.04	28.05	28.72	1,218,088	+0.54(+1.91%)
Aug 11, 2004	28.35	28.53	27.96	28.18	763,491	-0.79(-2.74%)
Aug 10, 2004	29.15	29.48	28.91	28.97	875,806	-0.17(-0.57%)
Aug 09, 2004	29.15	29.15	28.58	29.14	510,697	+0.08(+0.27%)
Aug 06, 2004	29.28	29.63	29.06	29.06	1,240,914	+0.48(+1.69%)
Aug 05, 2004	28.97	29.28	28.47	28.57	693,990	-0.47(-1.61%)
Aug 04, 2004	28.98	29.23	28.89	29.04	852,979	+0.00(+0.00%)
Aug 03, 2004	29.23	29.50	29.01	29.04	957,118	-0.15(-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.