Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	44.00	44.44	43.93	44.32	628,698	+0.39(+0.90%)
Oct 28, 2004	44.07	44.22	43.53	43.93	484,015	-0.34(-0.76%)
Oct 27, 2004	43.56	44.27	43.42	44.26	528,766	+0.68(+1.57%)
Oct 26, 2004	43.15	43.58	42.90	43.58	475,916	+0.43(+1.00%)
Oct 25, 2004	43.21	43.40	42.92	43.15	442,148	-0.35(-0.80%)
Oct 22, 2004	43.40	43.82	43.27	43.50	676,057	+0.17(+0.39%)
Oct 21, 2004	43.22	43.47	42.62	43.33	966,796	+0.17(+0.39%)
Oct 20, 2004	44.18	44.18	43.05	43.16	1,439,967	-1.09(-2.47%)
Oct 19, 2004	44.80	45.06	43.46	44.26	1,889,253	-1.44(-3.14%)
Oct 18, 2004	46.00	46.00	45.04	45.69	609,069	-0.31(-0.67%)
Oct 15, 2004	45.55	46.56	45.43	46.00	536,727	+0.63(+1.40%)
Oct 14, 2004	45.27	45.73	45.17	45.36	340,293	+0.09(+0.21%)
Oct 13, 2004	45.94	45.97	45.01	45.27	467,131	-0.45(-0.99%)
Oct 12, 2004	45.84	45.87	45.35	45.72	358,825	-0.19(-0.41%)
Oct 11, 2004	45.97	46.48	45.81	45.91	278,796	-0.02(-0.05%)
Oct 08, 2004	46.40	46.46	45.72	45.93	489,643	-0.52(-1.11%)
Oct 07, 2004	46.77	46.88	46.44	46.45	438,442	-0.47(-1.01%)
Oct 06, 2004	47.10	47.24	46.68	46.92	463,837	-0.07(-0.14%)
Oct 05, 2004	47.35	47.35	46.54	46.99	629,934	-0.36(-0.77%)
Oct 04, 2004	48.52	48.52	47.00	47.35	861,235	+0.06(+0.12%)
Oct 01, 2004	48.03	48.07	46.99	47.29	695,412	-0.63(-1.31%)
Sep 30, 2004	47.50	47.93	47.38	47.92	845,860	+0.78(+1.65%)
Sep 29, 2004	46.55	47.16	46.43	47.14	410,438	+0.64(+1.38%)
Sep 28, 2004	45.82	46.58	45.80	46.50	454,090	+0.85(+1.87%)
Sep 27, 2004	46.08	46.11	45.64	45.65	482,643	-0.43(-0.93%)
Sep 24, 2004	45.97	46.32	45.75	46.08	315,996	+0.05(+0.11%)
Sep 23, 2004	46.53	46.53	45.98	46.03	283,600	-0.50(-1.08%)
Sep 22, 2004	46.30	46.78	46.23	46.53	709,963	+0.23(+0.50%)
Sep 21, 2004	46.37	46.39	45.87	46.30	316,271	-0.07(-0.16%)
Sep 20, 2004	46.41	46.62	46.14	46.37	296,641	-0.04(-0.09%)
Sep 17, 2004	46.25	46.55	46.14	46.41	362,668	+0.25(+0.54%)
Sep 16, 2004	45.86	46.17	45.65	46.16	314,349	+0.36(+0.78%)
Sep 15, 2004	45.82	45.99	45.61	45.81	368,571	-0.01(-0.03%)
Sep 14, 2004	45.75	45.84	45.33	45.82	369,257	+0.20(+0.43%)
Sep 13, 2004	45.30	45.65	45.12	45.63	360,884	+0.33(+0.72%)
Sep 10, 2004	45.23	45.33	45.02	45.30	554,435	+0.12(+0.27%)
Sep 09, 2004	45.54	45.82	45.09	45.17	468,504	-0.36(-0.78%)
Sep 08, 2004	46.20	46.24	45.53	45.53	439,951	-0.78(-1.68%)
Sep 07, 2004	45.95	46.44	45.95	46.31	231,849	+0.50(+1.10%)
Sep 03, 2004	45.70	46.11	45.68	45.81	228,006	+0.11(+0.24%)
Sep 02, 2004	45.20	45.75	45.14	45.70	200,552	+0.40(+0.88%)
Sep 01, 2004	45.17	45.58	45.14	45.30	251,067	+0.02(+0.05%)
Aug 31, 2004	45.13	45.42	45.00	45.28	438,716	+0.20(+0.44%)
Aug 30, 2004	45.09	45.36	44.95	45.08	267,814	-0.28(-0.63%)
Aug 27, 2004	45.37	45.52	45.19	45.36	206,180	+0.04(+0.08%)
Aug 26, 2004	44.79	45.36	44.77	45.33	374,473	+0.53(+1.19%)
Aug 25, 2004	44.31	44.99	44.04	44.79	231,026	+0.55(+1.23%)
Aug 24, 2004	43.87	44.39	43.87	44.25	298,288	+0.36(+0.83%)
Aug 23, 2004	44.07	44.14	43.74	43.88	260,676	-0.12(-0.26%)
Aug 20, 2004	43.89	44.12	43.62	44.00	394,240	+0.12(+0.28%)
Aug 19, 2004	44.07	44.07	43.71	43.88	217,573	-0.26(-0.59%)
Aug 18, 2004	44.08	44.22	43.86	44.14	387,514	+0.04(+0.08%)
Aug 17, 2004	44.15	44.41	43.99	44.10	323,821	-0.04(-0.10%)
Aug 16, 2004	43.25	44.37	43.25	44.15	497,742	+0.90(+2.07%)
Aug 13, 2004	43.18	43.36	42.90	43.25	351,824	+0.07(+0.17%)
Aug 12, 2004	43.13	43.29	42.78	43.18	591,773	-0.11(-0.25%)
Aug 11, 2004	43.04	43.40	42.67	43.29	299,524	+0.25(+0.58%)
Aug 10, 2004	42.67	43.05	42.49	43.04	427,048	+0.38(+0.89%)
Aug 09, 2004	42.75	43.02	42.66	42.66	226,084	-0.18(-0.43%)
Aug 06, 2004	43.45	43.45	42.62	42.84	513,391	-0.60(-1.39%)
Aug 05, 2004	44.23	44.28	43.38	43.45	315,035	-0.82(-1.86%)
Aug 04, 2004	43.85	44.50	43.67	44.27	284,287	+0.39(+0.90%)
Aug 03, 2004	44.08	44.08	43.67	43.88	365,688	-0.34(-0.77%)

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.