Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	37.89	38.25	37.88	38.19	10,398,518	+0.24(+0.64%)
Oct 28, 2004	37.66	37.99	37.60	37.94	8,532,854	+0.16(+0.42%)
Oct 27, 2004	37.28	37.81	37.22	37.79	9,089,205	+0.35(+0.94%)
Oct 26, 2004	37.29	37.51	37.09	37.43	10,106,353	+0.10(+0.26%)
Oct 25, 2004	37.35	37.49	37.25	37.34	9,532,268	-0.14(-0.37%)
Oct 22, 2004	37.79	37.93	37.44	37.47	7,844,716	-0.32(-0.85%)
Oct 21, 2004	37.48	37.91	37.40	37.79	10,565,469	+0.18(+0.49%)
Oct 20, 2004	36.86	37.61	36.84	37.61	9,248,053	+0.58(+1.57%)
Oct 19, 2004	37.18	37.56	36.94	37.03	8,309,947	-0.46(-1.24%)
Oct 18, 2004	36.76	37.59	36.76	37.49	9,886,198	+0.48(+1.31%)
Oct 15, 2004	37.11	37.29	36.96	37.01	11,049,352	+0.04(+0.11%)
Oct 14, 2004	36.95	37.27	36.95	36.97	8,898,862	+0.01(+0.02%)
Oct 13, 2004	37.23	37.41	36.83	36.96	10,739,606	-0.20(-0.55%)
Oct 12, 2004	36.30	37.20	36.21	37.16	17,827,538	+0.95(+2.64%)
Oct 11, 2004	36.10	36.28	35.85	36.21	11,092,771	+0.03(+0.07%)
Oct 08, 2004	36.25	36.56	36.11	36.18	13,699,931	-0.39(-1.07%)
Oct 07, 2004	37.71	37.73	36.33	36.58	16,054,981	-1.20(-3.17%)
Oct 06, 2004	37.61	37.78	37.46	37.77	5,722,663	+0.19(+0.50%)
Oct 05, 2004	37.52	37.64	37.38	37.58	5,850,475	+0.14(+0.37%)
Oct 04, 2004	37.28	37.58	37.26	37.45	10,580,146	+0.16(+0.44%)
Oct 01, 2004	36.88	37.28	36.71	37.28	8,846,575	+0.44(+1.19%)
Sep 30, 2004	37.43	37.60	36.69	36.84	12,143,555	-0.46(-1.23%)
Sep 29, 2004	37.24	37.31	37.07	37.30	6,271,981	-0.05(-0.12%)
Sep 28, 2004	37.07	37.56	36.81	37.35	7,606,520	+0.37(+1.01%)
Sep 27, 2004	36.86	37.26	36.86	36.98	6,593,958	-0.01(-0.04%)
Sep 24, 2004	36.92	37.26	36.79	36.99	6,965,317	-0.01(-0.02%)
Sep 23, 2004	37.28	37.43	36.97	36.99	9,683,166	-0.48(-1.29%)
Sep 22, 2004	37.66	37.71	37.41	37.48	7,207,794	-0.39(-1.04%)
Sep 21, 2004	37.87	37.90	37.54	37.87	8,151,098	-0.01(-0.03%)
Sep 20, 2004	37.77	38.04	37.77	37.88	7,233,784	-0.39(-1.03%)
Sep 17, 2004	38.17	38.46	38.15	38.28	7,991,486	+0.26(+0.69%)
Sep 16, 2004	38.03	38.19	38.00	38.02	5,044,768	-0.04(-0.10%)
Sep 15, 2004	38.10	38.27	38.00	38.05	6,707,093	-0.11(-0.29%)
Sep 14, 2004	37.96	38.38	37.96	38.17	8,310,099	+0.13(+0.34%)
Sep 13, 2004	37.81	38.03	37.51	38.03	8,951,455	+0.38(+1.01%)
Sep 10, 2004	37.55	37.70	37.33	37.66	7,823,464	+0.04(+0.10%)
Sep 09, 2004	38.11	38.15	37.62	37.62	7,825,452	-0.50(-1.30%)
Sep 08, 2004	38.10	38.19	37.94	38.11	11,105,308	+0.27(+0.71%)
Sep 07, 2004	37.97	38.13	37.74	37.85	8,723,655	+0.01(+0.02%)
Sep 03, 2004	37.81	38.02	37.79	37.84	7,800,532	+0.09(+0.23%)
Sep 02, 2004	37.73	37.88	37.62	37.75	7,566,005	-0.05(-0.12%)
Sep 01, 2004	37.94	37.98	37.55	37.80	9,095,932	-0.20(-0.53%)
Aug 31, 2004	37.62	38.00	37.62	38.00	8,829,758	+0.37(+0.97%)
Aug 30, 2004	37.69	37.84	37.60	37.64	5,087,117	-0.11(-0.29%)
Aug 27, 2004	37.68	37.84	37.66	37.75	5,332,957	+0.12(+0.33%)
Aug 26, 2004	37.71	37.83	37.58	37.62	6,009,629	-0.09(-0.24%)
Aug 25, 2004	37.43	37.73	37.41	37.71	7,187,307	+0.32(+0.86%)
Aug 24, 2004	37.59	37.61	37.33	37.39	6,158,387	+0.08(+0.21%)
Aug 23, 2004	37.37	37.68	37.31	37.32	7,135,632	+0.01(+0.02%)
Aug 20, 2004	37.07	37.36	37.06	37.31	5,823,873	+0.17(+0.46%)
Aug 19, 2004	37.09	37.29	37.05	37.14	6,794,850	-0.16(-0.44%)
Aug 18, 2004	36.98	37.32	36.97	37.30	7,417,400	+0.32(+0.87%)
Aug 17, 2004	36.73	36.99	36.66	36.98	9,874,426	+0.29(+0.80%)
Aug 16, 2004	36.33	36.79	36.32	36.69	7,246,015	+0.36(+0.99%)
Aug 13, 2004	36.79	36.86	36.14	36.33	9,248,053	-0.50(-1.35%)
Aug 12, 2004	36.73	37.12	36.69	36.82	11,715,628	+0.20(+0.54%)
Aug 11, 2004	35.78	36.72	35.78	36.63	9,281,841	+0.66(+1.84%)
Aug 10, 2004	35.63	35.97	35.56	35.97	6,011,158	+0.33(+0.92%)
Aug 09, 2004	35.75	35.91	35.62	35.64	5,274,861	-0.07(-0.20%)
Aug 06, 2004	36.12	36.12	35.58	35.71	9,255,086	-0.41(-1.12%)
Aug 05, 2004	36.43	36.63	36.04	36.12	9,371,891	-0.24(-0.65%)
Aug 04, 2004	36.14	36.40	36.09	36.35	5,257,279	+0.10(+0.27%)
Aug 03, 2004	36.22	36.62	36.15	36.26	9,072,540	-0.06(-0.16%)

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.