Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	46.12	46.34	45.91	46.30	1,872,281	+0.24(+0.53%)
Oct 28, 2004	45.72	46.05	45.62	46.05	1,600,925	+0.35(+0.76%)
Oct 27, 2004	45.31	45.95	45.07	45.70	1,491,623	+0.39(+0.87%)
Oct 26, 2004	44.67	45.50	44.51	45.31	1,899,190	+0.88(+1.98%)
Oct 25, 2004	44.47	44.65	44.09	44.43	1,109,899	-0.04(-0.09%)
Oct 22, 2004	45.02	45.03	44.42	44.47	1,809,954	-0.55(-1.21%)
Oct 21, 2004	45.09	45.54	44.65	45.01	2,142,118	+0.11(+0.25%)
Oct 20, 2004	44.80	44.97	44.35	44.90	1,900,558	+0.11(+0.24%)
Oct 19, 2004	45.75	45.75	44.80	44.80	1,633,002	-0.84(-1.84%)
Oct 18, 2004	45.17	45.64	45.06	45.64	1,175,117	+0.47(+1.05%)
Oct 15, 2004	45.13	45.59	44.93	45.16	1,964,254	+0.14(+0.31%)
Oct 14, 2004	45.75	45.76	44.94	45.03	1,802,809	-0.68(-1.50%)
Oct 13, 2004	45.49	45.82	45.38	45.71	2,383,221	+0.36(+0.78%)
Oct 12, 2004	45.36	45.41	45.06	45.36	2,049,689	-0.03(-0.07%)
Oct 11, 2004	45.32	45.87	45.19	45.39	4,024,130	-0.51(-1.12%)
Oct 08, 2004	46.01	46.09	45.83	45.90	1,089,225	-0.11(-0.24%)
Oct 07, 2004	46.01	46.21	45.96	46.01	1,196,247	-0.20(-0.44%)
Oct 06, 2004	46.11	46.26	45.98	46.22	1,567,329	+0.07(+0.14%)
Oct 05, 2004	45.97	46.19	45.91	46.15	3,631,613	-0.19(-0.41%)
Oct 04, 2004	46.86	46.86	46.14	46.34	3,320,124	-0.52(-1.11%)
Oct 01, 2004	46.23	46.86	46.08	46.86	3,330,764	+0.55(+1.18%)
Sep 30, 2004	45.95	46.50	45.78	46.32	16,343,252	+0.45(+0.98%)
Sep 29, 2004	45.95	45.97	45.51	45.87	2,823,473	-0.09(-0.19%)
Sep 28, 2004	45.65	46.05	45.39	45.95	2,826,818	+0.40(+0.88%)
Sep 27, 2004	45.14	45.65	44.97	45.55	1,978,392	+0.41(+0.92%)
Sep 24, 2004	44.53	45.16	44.53	45.14	1,421,997	+0.64(+1.43%)
Sep 23, 2004	44.91	44.92	44.47	44.50	890,686	-0.46(-1.02%)
Sep 22, 2004	45.32	45.32	44.86	44.96	1,126,318	-0.53(-1.16%)
Sep 21, 2004	45.19	45.53	45.13	45.49	1,333,674	+0.39(+0.86%)
Sep 20, 2004	44.88	45.13	44.84	45.10	1,140,759	+0.06(+0.13%)
Sep 17, 2004	45.01	45.41	44.88	45.04	1,436,592	+0.20(+0.44%)
Sep 16, 2004	44.24	44.86	44.22	44.84	1,173,293	+0.76(+1.72%)
Sep 15, 2004	44.53	44.53	44.09	44.09	1,608,982	-0.44(-0.99%)
Sep 14, 2004	44.80	44.83	44.42	44.53	1,368,182	-0.30(-0.68%)
Sep 13, 2004	44.70	44.90	44.55	44.83	1,126,013	+0.12(+0.28%)
Sep 10, 2004	44.74	44.85	44.51	44.70	1,153,073	-0.04(-0.09%)
Sep 09, 2004	45.16	45.24	44.59	44.74	928,995	-0.35(-0.77%)
Sep 08, 2004	45.45	45.47	45.09	45.09	976,882	-0.53(-1.15%)
Sep 07, 2004	44.96	45.62	44.96	45.62	1,154,897	-11.65(-20.35%)
Sep 03, 2004	57.35	57.46	57.08	57.27	605,559	+12.44(+27.75%)
Sep 02, 2004	44.67	44.91	44.29	44.83	559,738	+0.28(+0.63%)
Sep 01, 2004	44.82	45.05	44.44	44.55	682,418	-0.25(-0.56%)
Aug 31, 2004	44.60	44.80	44.44	44.80	720,120	+0.28(+0.64%)
Aug 30, 2004	44.44	44.80	44.44	44.51	842,040	+0.08(+0.18%)
Aug 27, 2004	44.70	44.70	44.27	44.43	911,368	-0.26(-0.58%)
Aug 26, 2004	44.52	44.76	44.40	44.70	1,278,765	+0.20(+0.44%)
Aug 25, 2004	43.91	44.55	43.91	44.50	1,040,471	+0.62(+1.41%)
Aug 24, 2004	43.88	44.06	43.72	43.88	842,147	+0.10(+0.22%)
Aug 23, 2004	44.00	44.15	43.64	43.78	1,200,661	-0.23(-0.52%)
Aug 20, 2004	43.98	44.27	43.84	44.01	1,025,921	+0.03(+0.06%)
Aug 19, 2004	43.98	44.07	43.68	43.98	890,847	-0.09(-0.21%)
Aug 18, 2004	43.78	44.08	43.76	44.08	1,608,181	+0.29(+0.67%)
Aug 17, 2004	43.50	43.99	43.50	43.78	1,183,814	+0.29(+0.68%)
Aug 16, 2004	42.87	43.49	42.82	43.49	1,078,909	+0.62(+1.45%)
Aug 13, 2004	42.80	42.96	42.68	42.87	820,860	+0.03(+0.06%)
Aug 12, 2004	42.90	43.10	42.68	42.84	797,122	-0.07(-0.17%)
Aug 11, 2004	42.51	42.97	42.46	42.91	805,085	+0.25(+0.60%)
Aug 10, 2004	42.48	42.70	42.30	42.66	1,095,909	+0.32(+0.76%)
Aug 09, 2004	42.57	42.70	42.29	42.34	809,374	-0.24(-0.55%)
Aug 06, 2004	42.70	42.97	42.50	42.57	1,286,269	-0.14(-0.32%)
Aug 05, 2004	43.03	43.13	42.50	42.71	908,459	-0.39(-0.89%)
Aug 04, 2004	42.86	43.21	42.73	43.10	755,772	+0.23(+0.53%)
Aug 03, 2004	43.23	43.25	42.78	42.87	1,032,047	-0.33(-0.76%)

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.