Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.18	28.39	27.88	28.14	2,292,800	-0.14(-0.50%)
Oct 28, 2004	27.95	28.34	27.91	28.28	2,166,600	+0.20(+0.69%)
Oct 27, 2004	27.27	28.26	27.18	28.09	4,230,800	+0.69(+2.52%)
Oct 26, 2004	27.02	27.50	27.02	27.39	3,894,600	+0.27(+1.01%)
Oct 25, 2004	27.50	27.50	27.04	27.12	3,664,600	-0.50(-1.81%)
Oct 22, 2004	28.00	28.08	27.55	27.62	2,261,300	-0.38(-1.34%)
Oct 21, 2004	28.14	28.31	27.91	28.00	2,671,200	-0.04(-0.16%)
Oct 20, 2004	28.18	28.25	27.93	28.04	3,197,900	-0.16(-0.57%)
Oct 19, 2004	28.50	28.88	28.18	28.20	3,715,300	-0.05(-0.19%)
Oct 18, 2004	27.48	28.40	27.43	28.25	3,599,000	+0.72(+2.61%)
Oct 15, 2004	27.54	27.70	27.43	27.54	2,662,800	+0.15(+0.55%)
Oct 14, 2004	27.57	27.80	27.32	27.39	2,711,700	-0.09(-0.35%)
Oct 13, 2004	27.70	27.75	27.40	27.48	2,915,400	+0.00(+0.00%)
Oct 12, 2004	27.30	27.67	27.25	27.48	2,219,700	-0.04(-0.15%)
Oct 11, 2004	27.35	27.63	27.30	27.52	1,904,900	+0.42(+1.55%)
Oct 08, 2004	27.27	27.57	26.95	27.10	2,785,800	-0.22(-0.81%)
Oct 07, 2004	27.73	27.94	27.31	27.32	2,690,600	-0.38(-1.35%)
Oct 06, 2004	27.57	27.79	27.50	27.70	1,744,600	+0.06(+0.22%)
Oct 05, 2004	27.80	27.88	27.54	27.64	3,258,300	-0.19(-0.68%)
Oct 04, 2004	27.69	28.11	27.69	27.82	3,363,700	+0.23(+0.85%)
Oct 01, 2004	27.30	27.78	27.25	27.59	3,829,300	+0.41(+1.53%)
Sep 30, 2004	27.38	27.50	27.11	27.18	4,287,500	-0.23(-0.86%)
Sep 29, 2004	26.88	27.45	26.80	27.41	4,713,800	+0.53(+1.97%)
Sep 28, 2004	26.71	26.96	26.27	26.88	4,230,000	+0.16(+0.62%)
Sep 27, 2004	26.80	26.91	26.59	26.71	2,589,800	-0.11(-0.43%)
Sep 24, 2004	26.64	26.95	26.64	26.83	2,199,600	+0.19(+0.73%)
Sep 23, 2004	26.58	26.84	26.41	26.64	2,467,200	+0.08(+0.30%)
Sep 22, 2004	26.73	26.77	26.45	26.55	2,944,400	-0.36(-1.34%)
Sep 21, 2004	26.60	27.00	26.60	26.91	2,596,100	+0.41(+1.57%)
Sep 20, 2004	26.68	26.73	26.39	26.50	2,212,100	-0.27(-1.01%)
Sep 17, 2004	26.80	26.93	26.55	26.77	4,171,900	+0.17(+0.64%)
Sep 16, 2004	26.44	26.84	26.41	26.60	2,569,100	+0.21(+0.81%)
Sep 15, 2004	26.71	26.71	26.36	26.39	2,267,600	-0.21(-0.81%)
Sep 14, 2004	26.65	26.73	26.38	26.60	2,765,200	-0.08(-0.32%)
Sep 13, 2004	26.82	26.89	26.56	26.68	3,587,300	-0.10(-0.37%)
Sep 10, 2004	26.30	26.93	26.29	26.79	3,652,500	+0.48(+1.84%)
Sep 09, 2004	26.20	26.43	26.11	26.30	4,150,300	+0.15(+0.57%)
Sep 08, 2004	26.40	26.43	26.09	26.15	3,237,600	-0.25(-0.95%)
Sep 07, 2004	26.40	26.54	26.13	26.40	4,468,400	+0.22(+0.86%)
Sep 03, 2004	26.05	26.45	26.02	26.18	3,984,800	+0.15(+0.58%)
Sep 02, 2004	25.13	26.05	25.13	26.02	4,641,400	+0.93(+3.73%)
Sep 01, 2004	24.98	25.12	24.80	25.09	2,934,200	+0.24(+0.97%)
Aug 31, 2004	25.00	25.06	24.70	24.85	2,828,300	-0.16(-0.64%)
Aug 30, 2004	25.06	25.23	25.00	25.01	1,734,400	-0.22(-0.89%)
Aug 27, 2004	25.15	25.38	24.98	25.23	1,871,400	+0.13(+0.54%)
Aug 26, 2004	25.05	25.19	24.93	25.10	1,770,900	+0.05(+0.20%)
Aug 25, 2004	25.10	25.18	24.77	25.05	2,739,200	-0.02(-0.10%)
Aug 24, 2004	25.21	25.32	24.95	25.07	3,591,900	+0.04(+0.18%)
Aug 23, 2004	25.16	25.16	24.87	25.03	2,512,000	-0.13(-0.52%)
Aug 20, 2004	25.12	25.37	25.02	25.16	2,098,500	+0.04(+0.14%)
Aug 19, 2004	25.34	25.45	24.98	25.12	3,626,500	-0.21(-0.85%)
Aug 18, 2004	24.83	25.42	24.69	25.34	4,135,500	+0.50(+1.99%)
Aug 17, 2004	24.93	25.14	24.75	24.84	6,032,800	+0.27(+1.12%)
Aug 16, 2004	23.75	24.90	23.75	24.57	8,353,100	+1.25(+5.34%)
Aug 13, 2004	23.61	23.94	23.27	23.32	4,607,400	-0.29(-1.21%)
Aug 12, 2004	23.84	24.09	23.50	23.61	3,579,300	-0.23(-0.99%)
Aug 11, 2004	23.62	23.88	23.45	23.84	3,836,400	+0.05(+0.23%)
Aug 10, 2004	23.59	23.80	23.45	23.79	2,975,200	+0.36(+1.51%)
Aug 09, 2004	23.41	23.64	23.21	23.43	2,590,400	+0.19(+0.82%)
Aug 06, 2004	23.35	23.50	22.95	23.25	4,474,400	-0.12(-0.53%)
Aug 05, 2004	24.05	24.06	23.27	23.37	5,069,000	-0.64(-2.69%)
Aug 04, 2004	23.89	24.15	23.64	24.02	3,383,300	+0.00(+0.02%)
Aug 03, 2004	24.30	24.30	23.82	24.01	4,541,300	-0.31(-1.29%)

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.