Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.83	29.15	28.68	29.15	4,149,800	+0.12(+0.41%)
Oct 28, 2004	28.96	29.10	28.86	29.03	3,659,700	-0.16(-0.55%)
Oct 27, 2004	28.67	29.20	28.61	29.19	3,697,500	+0.32(+1.11%)
Oct 26, 2004	28.40	28.88	28.20	28.87	3,774,300	+0.49(+1.73%)
Oct 25, 2004	28.34	28.55	28.10	28.38	3,644,100	-0.14(-0.49%)
Oct 22, 2004	28.47	28.75	28.42	28.52	4,013,100	+0.00(+0.00%)
Oct 21, 2004	28.80	28.99	28.27	28.52	4,038,500	-0.28(-0.97%)
Oct 20, 2004	28.74	28.84	28.35	28.80	5,219,000	-0.20(-0.69%)
Oct 19, 2004	29.21	29.49	28.81	29.00	7,012,600	-0.20(-0.68%)
Oct 18, 2004	28.83	29.48	28.80	29.20	5,443,300	+0.21(+0.72%)
Oct 15, 2004	29.24	29.49	28.96	28.99	5,329,600	-0.09(-0.31%)
Oct 14, 2004	28.65	29.19	28.65	29.08	6,351,500	+0.22(+0.76%)
Oct 13, 2004	28.30	28.88	28.05	28.86	12,155,000	+1.31(+4.75%)
Oct 12, 2004	27.48	27.68	27.31	27.55	3,913,700	-0.13(-0.47%)
Oct 11, 2004	27.93	28.03	27.59	27.68	3,028,100	-0.26(-0.93%)
Oct 08, 2004	27.94	28.18	27.90	27.94	3,624,500	+0.01(+0.04%)
Oct 07, 2004	28.16	28.45	27.88	27.93	5,878,800	+0.09(+0.32%)
Oct 06, 2004	27.90	27.91	27.46	27.84	5,981,900	-0.10(-0.36%)
Oct 05, 2004	27.96	27.99	27.77	27.94	2,527,400	-0.06(-0.21%)
Oct 04, 2004	28.14	28.26	27.90	28.00	4,825,200	-0.14(-0.50%)
Oct 01, 2004	28.00	28.25	27.92	28.14	4,233,500	+0.11(+0.39%)
Sep 30, 2004	27.79	28.13	27.71	28.03	4,190,300	+0.14(+0.50%)
Sep 29, 2004	27.75	27.96	27.65	27.89	3,305,900	-0.07(-0.25%)
Sep 28, 2004	27.78	28.03	27.73	27.96	3,559,600	+0.02(+0.07%)
Sep 27, 2004	27.45	28.06	27.42	27.94	5,192,300	+0.34(+1.23%)
Sep 24, 2004	27.22	27.73	27.22	27.60	3,740,900	+0.46(+1.69%)
Sep 23, 2004	27.10	27.48	27.07	27.14	3,892,000	+0.13(+0.48%)
Sep 22, 2004	27.56	27.57	26.95	27.01	6,074,200	-0.76(-2.74%)
Sep 21, 2004	27.50	27.84	27.43	27.77	3,037,100	+0.30(+1.09%)
Sep 20, 2004	27.63	27.98	27.42	27.47	3,946,500	-0.20(-0.72%)
Sep 17, 2004	27.75	27.78	27.56	27.67	3,043,100	+0.08(+0.29%)
Sep 16, 2004	27.45	27.74	27.45	27.59	2,338,500	+0.06(+0.22%)
Sep 15, 2004	27.60	27.67	27.42	27.53	3,053,500	-0.07(-0.25%)
Sep 14, 2004	27.20	27.71	27.04	27.60	4,497,800	+0.43(+1.58%)
Sep 13, 2004	26.89	27.17	26.89	27.17	4,160,700	+0.12(+0.44%)
Sep 10, 2004	27.23	27.30	26.98	27.05	4,260,400	-0.39(-1.42%)
Sep 09, 2004	27.75	27.92	27.37	27.44	4,708,300	-0.06(-0.22%)
Sep 08, 2004	27.85	27.98	27.48	27.50	5,029,700	+0.12(+0.44%)
Sep 07, 2004	27.74	27.77	27.10	27.38	4,508,300	-0.38(-1.37%)
Sep 03, 2004	27.40	27.90	27.40	27.76	2,448,200	+0.27(+0.98%)
Sep 02, 2004	27.18	27.53	27.01	27.49	2,675,400	+0.30(+1.10%)
Sep 01, 2004	27.03	27.24	26.86	27.19	2,260,800	+0.17(+0.63%)
Aug 31, 2004	27.00	27.09	26.66	27.02	2,548,700	+0.02(+0.07%)
Aug 30, 2004	27.05	27.36	27.00	27.00	1,494,800	-0.17(-0.63%)
Aug 27, 2004	27.07	27.28	26.98	27.17	1,871,900	+0.07(+0.26%)
Aug 26, 2004	27.00	27.29	26.95	27.10	2,330,900	+0.15(+0.56%)
Aug 25, 2004	26.84	27.00	26.56	26.95	2,886,500	+0.08(+0.30%)
Aug 24, 2004	26.60	27.04	26.60	26.87	2,189,000	+0.23(+0.86%)
Aug 23, 2004	27.07	27.18	26.64	26.64	1,867,300	-0.43(-1.59%)
Aug 20, 2004	26.46	27.07	26.46	27.07	3,070,900	+0.47(+1.77%)
Aug 19, 2004	26.46	26.74	26.40	26.60	1,998,500	+0.12(+0.45%)
Aug 18, 2004	26.37	26.74	26.27	26.48	2,724,600	+0.11(+0.42%)
Aug 17, 2004	25.80	26.44	25.70	26.37	3,679,000	+0.62(+2.41%)
Aug 16, 2004	25.70	25.95	25.64	25.75	3,758,900	-0.06(-0.23%)
Aug 13, 2004	25.85	26.05	25.69	25.81	2,753,200	-0.04(-0.15%)
Aug 12, 2004	26.18	26.37	25.82	25.85	4,205,600	-0.50(-1.90%)
Aug 11, 2004	26.68	26.69	26.15	26.35	3,860,400	-0.39(-1.46%)
Aug 10, 2004	26.38	26.75	26.17	26.74	3,209,800	+0.58(+2.22%)
Aug 09, 2004	26.28	26.66	26.13	26.16	3,177,000	-0.18(-0.68%)
Aug 06, 2004	26.58	26.78	26.24	26.34	4,792,700	-0.54(-2.01%)
Aug 05, 2004	27.15	27.30	26.79	26.88	2,743,400	-0.28(-1.03%)
Aug 04, 2004	27.08	27.20	26.58	27.16	3,312,800	-0.09(-0.33%)
Aug 03, 2004	27.50	27.59	27.08	27.25	2,704,600	-0.21(-0.76%)

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.