Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	57.33	57.52	56.57	57.47	599,637	+0.14(+0.25%)
Oct 28, 2004	56.99	57.55	56.53	57.33	662,857	-0.01(-0.02%)
Oct 27, 2004	55.31	57.37	54.83	57.34	1,008,608	+1.74(+3.13%)
Oct 26, 2004	54.52	55.61	54.43	55.60	691,614	+1.33(+2.45%)
Oct 25, 2004	53.98	54.38	53.78	54.27	544,921	+0.22(+0.41%)
Oct 22, 2004	55.01	55.28	53.98	54.04	483,268	-0.78(-1.42%)
Oct 21, 2004	54.53	55.20	53.85	54.82	798,025	+0.51(+0.94%)
Oct 20, 2004	54.18	54.89	53.67	54.31	1,307,588	+0.13(+0.25%)
Oct 19, 2004	55.85	55.91	53.62	54.18	1,419,034	-1.45(-2.60%)
Oct 18, 2004	56.29	56.29	55.01	55.62	1,408,292	-0.66(-1.17%)
Oct 15, 2004	57.08	57.08	53.98	56.29	2,818,711	-0.79(-1.38%)
Oct 14, 2004	58.35	58.73	56.14	57.07	1,876,455	-2.05(-3.46%)
Oct 13, 2004	59.64	60.01	58.90	59.12	615,414	-0.38(-0.63%)
Oct 12, 2004	59.42	59.83	58.90	59.49	630,296	-0.38(-0.64%)
Oct 11, 2004	59.70	60.11	59.28	59.88	1,247,054	+1.92(+3.32%)
Oct 08, 2004	58.79	59.05	57.42	57.96	1,133,929	-1.37(-2.30%)
Oct 07, 2004	59.22	59.65	58.54	59.32	928,045	+0.11(+0.18%)
Oct 06, 2004	58.72	59.27	58.27	59.22	611,498	+0.72(+1.24%)
Oct 05, 2004	59.81	60.30	58.47	58.49	1,073,954	-1.26(-2.11%)
Oct 04, 2004	60.48	60.98	59.70	59.75	631,974	-0.50(-0.83%)
Oct 01, 2004	59.48	60.57	59.43	60.25	572,895	+0.78(+1.31%)
Sep 30, 2004	58.34	59.68	58.12	59.48	1,088,948	+1.14(+1.95%)
Sep 29, 2004	57.44	58.38	57.15	58.34	493,898	+0.90(+1.57%)
Sep 28, 2004	57.33	57.84	57.29	57.44	373,276	+0.15(+0.27%)
Sep 27, 2004	58.40	58.40	57.25	57.29	477,114	-1.12(-1.91%)
Sep 24, 2004	58.67	59.14	58.39	58.40	342,506	-0.33(-0.56%)
Sep 23, 2004	58.98	59.43	58.64	58.73	740,511	+0.42(+0.72%)
Sep 22, 2004	58.76	59.07	58.26	58.31	469,953	-0.97(-1.63%)
Sep 21, 2004	58.59	59.40	58.59	59.28	623,471	+0.66(+1.13%)
Sep 20, 2004	58.31	58.70	57.91	58.62	739,840	+0.29(+0.51%)
Sep 17, 2004	58.50	58.98	57.94	58.32	786,052	-0.18(-0.31%)
Sep 16, 2004	58.23	58.98	58.09	58.50	773,520	+0.34(+0.58%)
Sep 15, 2004	57.64	58.82	57.35	58.16	1,006,147	+0.70(+1.21%)
Sep 14, 2004	57.50	57.87	56.86	57.47	1,928,485	+0.04(+0.08%)
Sep 13, 2004	57.38	57.96	56.44	57.42	2,425,517	-0.80(-1.37%)
Sep 10, 2004	60.82	60.82	57.97	58.22	2,205,198	-2.95(-4.82%)
Sep 09, 2004	61.83	61.83	60.96	61.17	690,719	-0.55(-0.88%)
Sep 08, 2004	62.20	62.41	61.67	61.71	502,625	-0.71(-1.13%)
Sep 07, 2004	62.02	62.56	61.76	62.42	583,860	+0.66(+1.07%)
Sep 03, 2004	62.53	63.24	61.76	61.76	683,781	-0.76(-1.22%)
Sep 02, 2004	61.28	62.74	61.04	62.51	738,050	+1.36(+2.22%)
Sep 01, 2004	61.01	61.22	60.44	61.16	486,513	+0.14(+0.23%)
Aug 31, 2004	61.93	61.93	60.29	61.01	944,717	-0.80(-1.29%)
Aug 30, 2004	62.30	62.50	61.76	61.81	327,960	-0.40(-0.65%)
Aug 27, 2004	62.56	62.64	62.02	62.21	224,458	-0.25(-0.40%)
Aug 26, 2004	61.93	62.49	61.67	62.46	312,406	+0.35(+0.56%)
Aug 25, 2004	62.03	62.32	61.24	62.11	481,701	+0.30(+0.49%)
Aug 24, 2004	62.47	62.65	61.59	61.81	639,024	-0.53(-0.85%)
Aug 23, 2004	61.88	62.70	61.88	62.34	506,206	+0.28(+0.45%)
Aug 20, 2004	61.33	62.10	61.23	62.06	340,156	+0.66(+1.08%)
Aug 19, 2004	60.91	61.54	60.91	61.40	295,287	+0.18(+0.29%)
Aug 18, 2004	60.84	61.29	60.15	61.22	742,190	+0.22(+0.37%)
Aug 17, 2004	60.06	61.85	59.74	61.00	1,061,758	+1.70(+2.86%)
Aug 16, 2004	59.06	59.88	58.85	59.30	678,522	+0.23(+0.39%)
Aug 13, 2004	59.20	59.41	58.76	59.06	588,112	-0.11(-0.18%)
Aug 12, 2004	60.07	60.41	59.00	59.17	483,604	-0.88(-1.47%)
Aug 11, 2004	60.19	60.63	59.65	60.06	973,250	-0.71(-1.18%)
Aug 10, 2004	59.95	60.93	59.67	60.77	888,546	+1.50(+2.53%)
Aug 09, 2004	59.12	59.63	58.98	59.27	661,850	+0.38(+0.64%)
Aug 06, 2004	60.91	61.09	58.84	58.90	1,885,966	-2.65(-4.31%)
Aug 05, 2004	63.35	63.49	61.44	61.55	575,804	-1.65(-2.62%)
Aug 04, 2004	62.94	63.81	62.93	63.20	620,561	-0.16(-0.25%)
Aug 03, 2004	63.52	63.94	62.98	63.36	441,196	-0.10(-0.15%)

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.