Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	51.46	52.14	51.43	51.89	107,717	+0.23(+0.45%)
Oct 28, 2004	51.79	51.99	51.45	51.66	81,888	+0.35(+0.68%)
Oct 27, 2004	50.48	51.48	50.07	51.31	159,814	+0.81(+1.61%)
Oct 26, 2004	50.42	50.50	50.00	50.50	109,478	+0.48(+0.95%)
Oct 25, 2004	49.91	50.08	49.68	50.02	100,232	+0.01(+0.01%)
Oct 22, 2004	50.53	50.59	49.85	50.02	150,275	-0.40(-0.80%)
Oct 21, 2004	50.13	50.53	49.95	50.42	92,454	+0.10(+0.20%)
Oct 20, 2004	50.13	50.38	49.74	50.32	199,731	+0.09(+0.18%)
Oct 19, 2004	50.94	51.08	50.22	50.23	201,492	-0.70(-1.38%)
Oct 18, 2004	50.84	51.02	50.46	50.93	123,273	-0.13(-0.25%)
Oct 15, 2004	50.85	51.19	50.65	51.06	277,657	+0.87(+1.74%)
Oct 14, 2004	50.77	50.81	50.12	50.19	112,560	-0.20(-0.41%)
Oct 13, 2004	51.14	51.15	50.19	50.39	98,031	-0.17(-0.34%)
Oct 12, 2004	50.00	50.62	49.87	50.56	291,599	-0.78(-1.53%)
Oct 11, 2004	51.34	51.45	51.19	51.34	117,696	+0.42(+0.82%)
Oct 08, 2004	51.12	51.45	50.90	50.93	73,230	+0.11(+0.21%)
Oct 07, 2004	51.08	51.19	50.68	50.82	124,740	-0.76(-1.48%)
Oct 06, 2004	50.77	51.58	50.60	51.58	89,666	+0.54(+1.05%)
Oct 05, 2004	51.20	51.46	50.82	51.04	273,548	+0.62(+1.23%)
Oct 04, 2004	50.66	50.79	50.27	50.42	106,249	+0.07(+0.14%)
Oct 01, 2004	49.95	50.50	49.85	50.36	143,525	+1.34(+2.72%)
Sep 30, 2004	49.10	49.45	48.81	49.02	99,792	-0.09(-0.18%)
Sep 29, 2004	48.80	49.30	48.70	49.11	93,482	+0.37(+0.76%)
Sep 28, 2004	48.83	48.99	48.38	48.74	83,356	+0.07(+0.14%)
Sep 27, 2004	48.67	48.98	48.62	48.67	148,808	-0.59(-1.20%)
Sep 24, 2004	49.32	49.53	49.13	49.27	80,567	+0.14(+0.28%)
Sep 23, 2004	49.49	49.52	49.10	49.13	113,293	-0.35(-0.70%)
Sep 22, 2004	49.91	49.91	49.44	49.48	224,533	-1.70(-3.32%)
Sep 21, 2004	50.67	51.24	50.40	51.17	318,748	+1.94(+3.94%)
Sep 20, 2004	49.33	49.43	49.09	49.23	120,925	-0.21(-0.43%)
Sep 17, 2004	49.80	49.87	49.36	49.44	143,818	+0.09(+0.18%)
Sep 16, 2004	49.19	49.54	49.07	49.35	122,979	-0.08(-0.15%)
Sep 15, 2004	50.01	50.01	49.12	49.43	135,893	+0.05(+0.11%)
Sep 14, 2004	49.36	49.57	49.21	49.38	255,204	+1.35(+2.81%)
Sep 13, 2004	47.95	48.25	47.84	48.03	136,187	+0.36(+0.76%)
Sep 10, 2004	47.81	47.86	47.50	47.66	49,162	+0.16(+0.34%)
Sep 09, 2004	47.32	47.77	47.12	47.50	133,399	-0.18(-0.37%)
Sep 08, 2004	47.43	47.86	47.39	47.68	122,539	-0.26(-0.54%)
Sep 07, 2004	48.07	48.21	47.74	47.94	180,947	+0.27(+0.57%)
Sep 03, 2004	47.71	47.87	47.54	47.66	87,318	-0.29(-0.61%)
Sep 02, 2004	47.24	47.96	47.19	47.96	106,983	+0.94(+2.00%)
Sep 01, 2004	47.15	47.29	46.90	47.02	152,477	+0.20(+0.44%)
Aug 31, 2004	46.30	46.81	46.13	46.81	85,557	+0.48(+1.04%)
Aug 30, 2004	46.21	46.60	46.13	46.33	139,709	-0.48(-1.03%)
Aug 27, 2004	46.62	46.91	46.45	46.81	170,968	+0.07(+0.16%)
Aug 26, 2004	46.72	46.83	46.47	46.74	93,922	-0.31(-0.65%)
Aug 25, 2004	46.34	47.12	46.18	47.04	157,906	+0.55(+1.19%)
Aug 24, 2004	46.87	46.95	46.21	46.49	92,748	-0.18(-0.39%)
Aug 23, 2004	46.94	47.18	46.68	46.68	77,632	-0.46(-0.97%)
Aug 20, 2004	46.47	47.13	46.47	47.13	145,286	+0.22(+0.46%)
Aug 19, 2004	46.86	47.00	46.64	46.92	127,235	+0.07(+0.15%)
Aug 18, 2004	45.82	46.85	45.82	46.85	140,149	+0.39(+0.84%)
Aug 17, 2004	46.57	46.68	46.15	46.46	251,242	+0.57(+1.23%)
Aug 16, 2004	45.04	45.89	45.00	45.89	247,279	+1.34(+3.01%)
Aug 13, 2004	44.36	44.73	44.23	44.55	137,508	-0.04(-0.09%)
Aug 12, 2004	44.56	44.84	44.37	44.59	169,353	-0.87(-1.90%)
Aug 11, 2004	44.77	45.46	44.29	45.46	205,601	-0.51(-1.11%)
Aug 10, 2004	45.36	46.23	45.36	45.97	252,709	+1.23(+2.76%)
Aug 09, 2004	44.37	44.89	44.09	44.73	206,775	-0.07(-0.15%)
Aug 06, 2004	45.13	45.35	44.40	44.80	155,999	-0.27(-0.60%)
Aug 05, 2004	45.91	45.91	44.99	45.08	107,130	-1.01(-2.19%)
Aug 04, 2004	45.56	46.21	45.40	46.08	146,606	-0.25(-0.54%)
Aug 03, 2004	46.61	46.88	46.06	46.34	147,340	-0.61(-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.