Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	37.78	37.92	37.28	37.33	37,500	-0.57(-1.50%)
Oct 28, 2004	37.50	37.97	37.50	37.90	19,000	-0.04(-0.11%)
Oct 27, 2004	37.54	37.98	36.99	37.94	44,500	+0.70(+1.88%)
Oct 26, 2004	36.75	37.25	36.70	37.24	28,200	+0.27(+0.73%)
Oct 25, 2004	36.25	37.02	36.15	36.97	46,200	+0.56(+1.54%)
Oct 22, 2004	37.24	37.25	36.25	36.41	35,500	-0.84(-2.26%)
Oct 21, 2004	36.36	37.25	36.36	37.25	32,100	+0.37(+1.00%)
Oct 20, 2004	36.70	37.00	36.30	36.88	23,800	+0.25(+0.68%)
Oct 19, 2004	37.08	37.25	36.61	36.63	21,100	-0.49(-1.32%)
Oct 18, 2004	36.81	37.12	36.30	37.12	30,000	+0.33(+0.90%)
Oct 15, 2004	36.78	37.25	36.26	36.79	77,000	+0.52(+1.43%)
Oct 14, 2004	36.84	36.89	36.27	36.27	39,000	-0.18(-0.49%)
Oct 13, 2004	37.28	37.36	36.31	36.45	32,600	-0.75(-2.02%)
Oct 12, 2004	37.09	37.24	36.38	37.20	10,900	+0.06(+0.16%)
Oct 11, 2004	36.49	37.18	36.41	37.14	7,100	+0.60(+1.64%)
Oct 08, 2004	36.24	37.17	36.24	36.54	22,800	-0.40(-1.08%)
Oct 07, 2004	37.71	37.72	36.50	36.94	38,300	-0.72(-1.91%)
Oct 06, 2004	37.40	37.68	37.20	37.66	17,600	+0.30(+0.80%)
Oct 05, 2004	37.23	37.45	36.85	37.36	36,300	-0.10(-0.27%)
Oct 04, 2004	36.83	37.50	36.83	37.46	18,800	+0.12(+0.32%)
Oct 01, 2004	36.08	37.34	36.06	37.34	58,600	+0.82(+2.25%)
Sep 30, 2004	36.04	36.90	36.04	36.52	32,900	-0.08(-0.22%)
Sep 29, 2004	35.88	36.60	35.74	36.60	17,100	+0.11(+0.30%)
Sep 28, 2004	36.29	36.49	35.69	36.49	16,100	+0.86(+2.41%)
Sep 27, 2004	35.97	36.07	35.60	35.63	19,800	-0.34(-0.95%)
Sep 24, 2004	35.95	36.42	35.94	35.97	14,600	+0.03(+0.08%)
Sep 23, 2004	36.01	36.39	35.94	35.94	21,000	-0.06(-0.17%)
Sep 22, 2004	36.40	36.89	36.00	36.00	36,900	-1.08(-2.91%)
Sep 21, 2004	36.04	37.08	36.04	37.08	12,900	+0.71(+1.95%)
Sep 20, 2004	36.01	37.05	36.01	36.37	15,500	+0.04(+0.11%)
Sep 17, 2004	36.86	37.70	36.33	36.33	95,500	-0.51(-1.38%)
Sep 16, 2004	36.84	36.84	36.29	36.84	26,500	+0.27(+0.74%)
Sep 15, 2004	36.43	36.85	36.34	36.57	17,400	-0.28(-0.76%)
Sep 14, 2004	36.71	37.11	36.45	36.85	17,700	-0.15(-0.41%)
Sep 13, 2004	37.10	37.10	36.53	37.00	33,300	-0.09(-0.24%)
Sep 10, 2004	36.55	37.09	36.35	37.09	18,200	+0.21(+0.57%)
Sep 09, 2004	36.24	36.89	35.66	36.88	31,700	+0.91(+2.53%)
Sep 08, 2004	35.74	36.25	35.74	35.97	46,000	+0.17(+0.47%)
Sep 07, 2004	35.91	36.25	35.35	35.80	31,300	+0.35(+0.99%)
Sep 03, 2004	35.40	35.75	35.17	35.45	37,900	+0.12(+0.34%)
Sep 02, 2004	34.95	35.35	34.42	35.33	94,300	+0.73(+2.11%)
Sep 01, 2004	34.75	35.60	34.23	34.60	66,700	+0.29(+0.85%)
Aug 31, 2004	34.64	34.75	33.98	34.31	22,100	+0.10(+0.29%)
Aug 30, 2004	34.34	34.75	34.17	34.21	13,900	-0.34(-0.98%)
Aug 27, 2004	34.22	34.83	34.22	34.55	7,900	-0.04(-0.12%)
Aug 26, 2004	34.73	34.80	34.38	34.59	17,400	-0.17(-0.49%)
Aug 25, 2004	34.03	34.76	34.03	34.76	20,300	+0.20(+0.58%)
Aug 24, 2004	34.71	34.82	33.91	34.56	24,600	+0.45(+1.32%)
Aug 23, 2004	34.57	34.73	34.11	34.11	15,673	-0.62(-1.79%)
Aug 20, 2004	34.05	34.74	33.50	34.73	34,600	+0.95(+2.81%)
Aug 19, 2004	33.67	34.49	33.67	33.78	18,900	-0.29(-0.85%)
Aug 18, 2004	33.07	34.50	33.06	34.07	23,496	+0.34(+1.01%)
Aug 17, 2004	34.49	34.49	33.67	33.73	5,800	-0.26(-0.76%)
Aug 16, 2004	33.55	33.99	33.54	33.99	19,300	+0.54(+1.61%)
Aug 13, 2004	33.73	33.73	33.03	33.45	14,800	+0.36(+1.09%)
Aug 12, 2004	33.16	33.80	33.03	33.09	44,100	-0.69(-2.04%)
Aug 11, 2004	33.65	33.98	33.35	33.78	21,300	-0.31(-0.91%)
Aug 10, 2004	33.32	34.09	33.32	34.09	28,300	+0.99(+2.99%)
Aug 09, 2004	33.51	33.84	33.10	33.10	27,300	-0.40(-1.19%)
Aug 06, 2004	33.80	34.24	33.50	33.50	54,900	-0.40(-1.18%)
Aug 05, 2004	34.20	34.66	33.87	33.90	46,700	-0.27(-0.79%)
Aug 04, 2004	34.03	34.76	34.03	34.17	34,000	-0.05(-0.15%)
Aug 03, 2004	34.33	34.94	34.11	34.22	35,500	-0.10(-0.29%)

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.