Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	44.32	44.44	44.20	44.38	818,497	+0.05(+0.11%)
Oct 28, 2004	44.16	44.38	43.97	44.33	416,800	+0.10(+0.23%)
Oct 27, 2004	43.80	44.23	43.64	44.23	1,705,030	+0.38(+0.86%)
Oct 26, 2004	43.24	43.85	43.24	43.85	1,507,299	+0.61(+1.40%)
Oct 25, 2004	43.15	43.24	42.95	43.24	391,027	+0.05(+0.12%)
Oct 22, 2004	43.52	43.55	43.11	43.19	565,202	-0.29(-0.66%)
Oct 21, 2004	43.27	43.54	43.16	43.48	223,642	+0.18(+0.42%)
Oct 20, 2004	43.30	43.39	42.98	43.30	316,618	-0.14(-0.32%)
Oct 19, 2004	43.94	43.97	43.36	43.44	338,512	-0.46(-1.05%)
Oct 18, 2004	43.73	43.92	43.54	43.90	300,406	+0.09(+0.20%)
Oct 15, 2004	43.61	43.94	43.58	43.81	1,167,402	+0.27(+0.61%)
Oct 14, 2004	43.90	43.90	43.45	43.55	190,387	-0.30(-0.69%)
Oct 13, 2004	44.43	44.44	43.71	43.85	654,160	-0.47(-1.06%)
Oct 12, 2004	44.10	44.38	44.03	44.32	293,340	-0.05(-0.11%)
Oct 11, 2004	44.35	44.42	44.27	44.37	183,597	+0.04(+0.10%)
Oct 08, 2004	44.45	44.60	44.19	44.33	365,532	-0.12(-0.28%)
Oct 07, 2004	44.69	44.76	44.41	44.45	320,360	-0.35(-0.79%)
Oct 06, 2004	44.49	44.80	44.43	44.80	585,571	+0.38(+0.86%)
Oct 05, 2004	44.42	44.53	44.35	44.42	491,902	+0.00(+0.00%)
Oct 04, 2004	44.56	44.59	44.40	44.42	647,787	+0.09(+0.21%)
Oct 01, 2004	43.88	44.33	43.88	44.33	657,763	+0.62(+1.42%)
Sep 30, 2004	43.57	43.76	43.45	43.71	1,321,346	+0.09(+0.20%)
Sep 29, 2004	43.52	43.66	43.41	43.62	1,018,723	-0.03(-0.07%)
Sep 28, 2004	43.40	43.65	43.29	43.65	561,600	+0.33(+0.77%)
Sep 27, 2004	43.44	43.44	43.19	43.32	480,263	-0.12(-0.28%)
Sep 24, 2004	43.40	43.60	43.35	43.44	673,837	-0.19(-0.43%)
Sep 23, 2004	43.87	43.87	43.56	43.63	495,782	-0.24(-0.54%)
Sep 22, 2004	44.09	44.09	43.79	43.86	987,130	-0.49(-1.11%)
Sep 21, 2004	44.15	44.44	44.06	44.35	795,773	+0.32(+0.72%)
Sep 20, 2004	44.17	44.20	43.96	44.04	642,660	-0.28(-0.64%)
Sep 17, 2004	44.25	44.37	44.12	44.32	417,354	+0.20(+0.46%)
Sep 16, 2004	43.97	44.17	43.96	44.12	240,131	+0.26(+0.59%)
Sep 15, 2004	44.12	44.12	43.82	43.86	304,702	-0.23(-0.52%)
Sep 14, 2004	44.13	44.16	43.99	44.09	402,251	-0.07(-0.15%)
Sep 13, 2004	44.07	44.16	43.96	44.15	684,645	+0.10(+0.23%)
Sep 10, 2004	43.88	44.10	43.73	44.05	385,208	+0.15(+0.35%)
Sep 09, 2004	43.91	44.02	43.73	43.90	1,130,682	+0.04(+0.08%)
Sep 08, 2004	43.94	44.09	43.85	43.86	399,341	-0.21(-0.47%)
Sep 07, 2004	43.94	44.15	43.86	44.07	290,984	+0.41(+0.94%)
Sep 03, 2004	43.84	43.86	43.65	43.66	678,271	-0.20(-0.46%)
Sep 02, 2004	43.32	43.86	43.32	43.86	1,306,520	+0.45(+1.05%)
Sep 01, 2004	43.33	43.48	43.15	43.41	1,261,210	+0.09(+0.20%)
Aug 31, 2004	43.08	43.32	42.90	43.32	1,144,816	+0.40(+0.94%)
Aug 30, 2004	43.23	43.25	42.92	42.92	383,268	-0.30(-0.70%)
Aug 27, 2004	43.20	43.29	43.15	43.22	236,528	+0.08(+0.19%)
Aug 26, 2004	43.09	43.21	43.02	43.14	279,206	+0.04(+0.08%)
Aug 25, 2004	42.85	43.16	42.72	43.11	741,733	+0.27(+0.64%)
Aug 24, 2004	42.95	42.97	42.67	42.83	375,370	+0.10(+0.24%)
Aug 23, 2004	42.98	42.98	42.69	42.73	1,056,828	-0.14(-0.32%)
Aug 20, 2004	42.58	42.98	42.57	42.87	733,835	+0.29(+0.68%)
Aug 19, 2004	42.61	42.67	42.36	42.58	230,709	-0.12(-0.27%)
Aug 18, 2004	42.18	42.70	42.15	42.70	377,171	+0.45(+1.08%)
Aug 17, 2004	42.25	42.41	42.13	42.24	383,822	+0.12(+0.29%)
Aug 16, 2004	41.66	42.18	41.56	42.12	792,170	+0.59(+1.43%)
Aug 13, 2004	41.63	41.68	41.38	41.53	872,953	+0.03(+0.07%)
Aug 12, 2004	41.88	41.91	41.50	41.50	467,792	-0.58(-1.37%)
Aug 11, 2004	41.93	42.07	41.68	42.07	556,611	+0.10(+0.24%)
Aug 10, 2004	41.65	42.05	41.65	41.97	408,902	+0.47(+1.13%)
Aug 09, 2004	41.58	41.74	41.50	41.50	243,872	+0.08(+0.19%)
Aug 06, 2004	41.81	41.93	41.38	41.42	324,655	-0.63(-1.49%)
Aug 05, 2004	42.70	42.70	41.97	42.05	520,308	-0.62(-1.45%)
Aug 04, 2004	42.51	42.79	42.44	42.67	598,735	-0.01(-0.03%)
Aug 03, 2004	42.89	42.93	42.65	42.69	310,522	-0.16(-0.37%)

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.