Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	43.99	44.43	43.92	44.31	628,803	+0.39(+0.90%)
Oct 28, 2004	44.07	44.21	43.53	43.92	484,096	-0.34(-0.76%)
Oct 27, 2004	43.56	44.26	43.41	44.26	528,853	+0.68(+1.57%)
Oct 26, 2004	43.14	43.57	42.89	43.57	475,995	+0.43(+1.00%)
Oct 25, 2004	43.20	43.39	42.92	43.14	442,221	-0.35(-0.80%)
Oct 22, 2004	43.40	43.81	43.27	43.49	676,169	+0.17(+0.39%)
Oct 21, 2004	43.21	43.46	42.61	43.32	966,956	+0.17(+0.39%)
Oct 20, 2004	44.18	44.18	43.05	43.16	1,440,206	-1.09(-2.47%)
Oct 19, 2004	44.79	45.05	43.45	44.25	1,889,567	-1.43(-3.14%)
Oct 18, 2004	45.99	45.99	45.03	45.68	609,170	-0.31(-0.67%)
Oct 15, 2004	45.54	46.56	45.42	45.99	536,816	+0.63(+1.40%)
Oct 14, 2004	45.26	45.72	45.16	45.36	340,350	+0.09(+0.21%)
Oct 13, 2004	45.93	45.97	45.00	45.26	467,209	-0.45(-0.99%)
Oct 12, 2004	45.83	45.87	45.34	45.71	358,884	-0.19(-0.41%)
Oct 11, 2004	45.96	46.47	45.81	45.90	278,842	-0.02(-0.05%)
Oct 08, 2004	46.40	46.46	45.71	45.92	489,725	-0.52(-1.11%)
Oct 07, 2004	46.76	46.87	46.43	46.44	438,514	-0.47(-1.01%)
Oct 06, 2004	47.09	47.23	46.67	46.91	463,914	-0.07(-0.14%)
Oct 05, 2004	47.34	47.34	46.53	46.98	630,039	-0.36(-0.77%)
Oct 04, 2004	48.51	48.51	46.99	47.34	861,378	+0.06(+0.12%)
Oct 01, 2004	48.02	48.06	46.99	47.29	695,527	-0.63(-1.31%)
Sep 30, 2004	47.49	47.93	47.37	47.91	846,001	+0.78(+1.65%)
Sep 29, 2004	46.54	47.15	46.42	47.13	410,507	+0.64(+1.38%)
Sep 28, 2004	45.81	46.57	45.79	46.49	454,166	+0.85(+1.87%)
Sep 27, 2004	46.07	46.11	45.63	45.64	482,723	-0.43(-0.93%)
Sep 24, 2004	45.96	46.32	45.74	46.07	316,049	+0.05(+0.11%)
Sep 23, 2004	46.52	46.52	45.97	46.02	283,648	-0.50(-1.08%)
Sep 22, 2004	46.30	46.77	46.22	46.52	710,081	+0.23(+0.50%)
Sep 21, 2004	46.36	46.38	45.86	46.29	316,323	-0.07(-0.16%)
Sep 20, 2004	46.40	46.62	46.13	46.36	296,690	-0.04(-0.09%)
Sep 17, 2004	46.24	46.54	46.13	46.40	362,728	+0.25(+0.54%)
Sep 16, 2004	45.85	46.16	45.64	46.16	314,401	+0.36(+0.78%)
Sep 15, 2004	45.81	45.98	45.60	45.80	368,632	-0.01(-0.03%)
Sep 14, 2004	45.74	45.83	45.32	45.81	369,319	+0.20(+0.43%)
Sep 13, 2004	45.29	45.65	45.12	45.62	360,944	+0.33(+0.72%)
Sep 10, 2004	45.22	45.33	45.01	45.29	554,527	+0.12(+0.27%)
Sep 09, 2004	45.53	45.81	45.09	45.17	468,582	-0.36(-0.78%)
Sep 08, 2004	46.19	46.23	45.52	45.52	440,025	-0.78(-1.68%)
Sep 07, 2004	45.95	46.43	45.95	46.30	231,888	+0.50(+1.10%)
Sep 03, 2004	45.69	46.10	45.67	45.80	228,044	+0.11(+0.24%)
Sep 02, 2004	45.20	45.74	45.14	45.69	200,585	+0.40(+0.88%)
Sep 01, 2004	45.16	45.57	45.13	45.29	251,109	+0.02(+0.05%)
Aug 31, 2004	45.12	45.41	44.99	45.27	438,789	+0.20(+0.44%)
Aug 30, 2004	45.08	45.35	44.94	45.07	267,859	-0.28(-0.63%)
Aug 27, 2004	45.36	45.52	45.18	45.36	206,214	+0.04(+0.08%)
Aug 26, 2004	44.79	45.35	44.76	45.32	374,536	+0.53(+1.19%)
Aug 25, 2004	44.30	44.98	44.03	44.79	231,064	+0.55(+1.23%)
Aug 24, 2004	43.86	44.38	43.86	44.24	298,338	+0.36(+0.83%)
Aug 23, 2004	44.07	44.13	43.73	43.88	260,720	-0.12(-0.26%)
Aug 20, 2004	43.88	44.11	43.61	43.99	394,306	+0.12(+0.28%)
Aug 19, 2004	44.07	44.07	43.70	43.87	217,609	-0.26(-0.59%)
Aug 18, 2004	44.07	44.21	43.85	44.13	387,579	+0.04(+0.08%)
Aug 17, 2004	44.15	44.40	43.98	44.10	323,874	-0.04(-0.10%)
Aug 16, 2004	43.24	44.36	43.24	44.14	497,825	+0.90(+2.07%)
Aug 13, 2004	43.17	43.35	42.89	43.24	351,882	+0.07(+0.17%)
Aug 12, 2004	43.12	43.29	42.77	43.17	591,871	-0.11(-0.25%)
Aug 11, 2004	43.03	43.40	42.66	43.28	299,574	+0.25(+0.58%)
Aug 10, 2004	42.66	43.04	42.48	43.03	427,119	+0.38(+0.89%)
Aug 09, 2004	42.74	43.01	42.65	42.65	226,122	-0.18(-0.43%)
Aug 06, 2004	43.45	43.45	42.62	42.84	513,477	-0.60(-1.39%)
Aug 05, 2004	44.23	44.27	43.37	43.44	315,088	-0.82(-1.86%)
Aug 04, 2004	43.85	44.49	43.67	44.26	284,334	+0.39(+0.90%)
Aug 03, 2004	44.07	44.07	43.67	43.87	365,749	-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.