Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	57.30	57.45	57.23	57.45	5,651	+0.27(+0.47%)
Oct 28, 2004	57.20	57.43	56.93	57.18	10,883	-0.19(-0.33%)
Oct 27, 2004	56.45	57.41	56.44	57.37	10,464	+1.03(+1.83%)
Oct 26, 2004	55.92	56.34	55.92	56.34	1,883	+0.54(+0.98%)
Oct 25, 2004	55.66	55.80	55.58	55.80	1,779	-0.09(-0.15%)
Oct 22, 2004	56.52	56.52	55.88	55.88	26,894	-0.70(-1.23%)
Oct 21, 2004	55.79	56.58	55.79	56.58	1,046	+0.97(+1.74%)
Oct 20, 2004	55.19	55.74	55.19	55.61	1,988	+0.25(+0.45%)
Oct 19, 2004	55.84	56.00	55.37	55.37	4,185	-0.11(-0.19%)
Oct 18, 2004	55.49	55.49	55.47	55.47	209	+0.25(+0.45%)
Oct 15, 2004	54.96	55.22	54.96	55.22	732	+0.28(+0.50%)
Oct 14, 2004	55.08	55.27	54.92	54.95	1,465	-0.28(-0.50%)
Oct 13, 2004	55.70	55.70	55.01	55.22	941	-0.25(-0.45%)
Oct 12, 2004	55.20	55.59	55.00	55.47	4,290	-0.16(-0.29%)
Oct 11, 2004	55.63	55.63	55.63	55.63	104	-0.02(-0.03%)
Oct 08, 2004	56.28	56.28	55.65	55.65	4,395	-0.79(-1.41%)
Oct 07, 2004	57.07	57.07	56.45	56.45	3,244	-0.62(-1.09%)
Oct 06, 2004	56.80	57.07	56.76	57.07	1,465	+0.41(+0.73%)
Oct 05, 2004	56.88	56.88	56.62	56.66	3,034	-0.20(-0.35%)
Oct 04, 2004	57.16	57.19	56.86	56.86	17,057	+0.53(+0.93%)
Oct 01, 2004	56.02	56.37	56.02	56.33	17,894	+1.07(+1.94%)
Sep 30, 2004	54.96	55.34	54.96	55.26	2,092	+0.27(+0.49%)
Sep 29, 2004	54.93	54.99	54.87	54.99	1,674	+0.54(+1.00%)
Sep 28, 2004	54.53	54.53	54.37	54.45	1,883	-0.24(-0.44%)
Sep 27, 2004	54.69	54.69	54.69	54.69	104	-0.36(-0.66%)
Sep 24, 2004	55.15	55.15	55.05	55.05	2,197	+0.27(+0.49%)
Sep 23, 2004	54.72	54.79	54.72	54.78	2,616	-0.11(-0.21%)
Sep 22, 2004	55.17	55.17	54.86	54.90	1,255	-0.69(-1.24%)
Sep 21, 2004	55.14	55.60	55.14	55.59	3,034	+0.54(+0.99%)
Sep 20, 2004	55.00	55.10	54.97	55.04	2,720	+0.00(+0.00%)
Sep 17, 2004	55.05	55.16	54.83	55.04	2,302	+0.17(+0.31%)
Sep 16, 2004	54.97	54.97	54.83	54.87	941	+0.39(+0.72%)
Sep 15, 2004	54.48	54.58	54.48	54.48	1,988	-0.48(-0.87%)
Sep 14, 2004	54.66	54.96	54.66	54.96	2,302	+0.14(+0.26%)
Sep 13, 2004	54.78	54.81	54.74	54.81	732	+0.53(+0.97%)
Sep 10, 2004	53.78	54.31	53.78	54.29	7,220	+0.53(+0.98%)
Sep 09, 2004	53.46	53.76	53.24	53.76	3,348	+0.56(+1.06%)
Sep 08, 2004	53.47	53.47	53.17	53.20	6,069	-0.13(-0.25%)
Sep 07, 2004	53.32	53.49	53.32	53.33	1,883	+0.23(+0.43%)
Sep 03, 2004	53.27	53.27	53.04	53.10	2,720	+0.04(+0.07%)
Sep 02, 2004	53.06	53.11	53.05	53.06	1,988	+0.22(+0.42%)
Sep 01, 2004	52.94	52.94	52.80	52.84	3,348	+0.59(+1.13%)
Aug 31, 2004	51.95	52.25	51.95	52.25	3,348	+0.12(+0.24%)
Aug 30, 2004	52.52	52.52	52.13	52.13	1,674	-0.56(-1.07%)
Aug 27, 2004	52.69	52.69	52.69	52.69	418	+0.32(+0.62%)
Aug 26, 2004	52.27	52.37	52.27	52.37	1,151	+0.03(+0.05%)
Aug 25, 2004	52.13	52.34	52.13	52.34	2,511	+0.77(+1.50%)
Aug 24, 2004	52.02	52.02	51.42	51.56	4,918	-0.19(-0.37%)
Aug 23, 2004	51.98	51.98	51.75	51.75	2,616	-0.20(-0.39%)
Aug 20, 2004	51.62	52.01	51.62	51.95	6,697	+0.66(+1.29%)
Aug 19, 2004	51.27	51.51	51.21	51.30	3,662	+0.28(+0.54%)
Aug 18, 2004	50.31	51.02	50.31	51.02	941	+0.40(+0.79%)
Aug 17, 2004	50.60	50.78	50.58	50.62	4,395	+0.36(+0.72%)
Aug 16, 2004	50.25	50.25	50.25	50.25	313	+0.91(+1.84%)
Aug 13, 2004	49.52	49.52	49.29	49.35	1,046	-0.91(-1.81%)
Aug 12, 2004	50.25	50.25	50.25	50.25	0	+0.00(+0.00%)
Aug 11, 2004	49.96	50.35	49.96	50.25	17,057	-0.26(-0.51%)
Aug 10, 2004	50.47	50.51	50.47	50.51	627	+0.47(+0.94%)
Aug 09, 2004	50.07	50.10	50.04	50.04	2,092	+0.11(+0.23%)
Aug 06, 2004	50.22	50.22	49.93	49.93	523	-1.14(-2.23%)
Aug 05, 2004	51.52	51.52	51.07	51.07	313	-1.11(-2.12%)
Aug 04, 2004	52.17	52.17	52.17	52.17	523	-0.39(-0.75%)
Aug 03, 2004	53.06	53.06	52.57	52.57	941	-0.42(-0.79%)

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.