Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	69.55	70.01	68.86	69.90	198,265	-0.02(-0.03%)
Oct 28, 2004	69.70	70.55	69.60	69.92	238,723	+0.35(+0.50%)
Oct 27, 2004	67.97	69.95	67.10	69.57	308,166	+1.35(+1.98%)
Oct 26, 2004	66.13	68.32	66.13	68.22	240,937	+2.00(+3.02%)
Oct 25, 2004	67.07	67.07	64.88	66.22	648,840	-1.34(-1.99%)
Oct 22, 2004	67.96	68.06	67.27	67.57	283,509	-0.30(-0.44%)
Oct 21, 2004	68.97	69.30	67.85	67.86	270,325	-1.09(-1.59%)
Oct 20, 2004	68.82	69.57	68.70	68.96	378,314	+0.14(+0.20%)
Oct 19, 2004	68.56	68.86	67.47	68.82	377,710	+0.36(+0.52%)
Oct 18, 2004	68.58	68.73	67.27	68.46	177,532	+0.00(+0.00%)
Oct 15, 2004	68.24	68.72	67.16	68.46	147,541	+0.23(+0.33%)
Oct 14, 2004	68.86	69.13	68.11	68.23	167,368	-0.63(-0.91%)
Oct 13, 2004	69.55	69.98	68.86	68.86	283,307	+0.05(+0.07%)
Oct 12, 2004	68.06	69.00	66.93	68.81	323,061	+0.59(+0.86%)
Oct 11, 2004	69.55	69.63	67.86	68.22	333,025	-1.40(-2.01%)
Oct 08, 2004	70.70	71.02	69.62	69.62	835,733	-1.12(-1.59%)
Oct 07, 2004	70.22	70.90	69.81	70.75	889,073	+0.51(+0.72%)
Oct 06, 2004	69.74	70.35	69.15	70.24	1,012,863	+0.49(+0.70%)
Oct 05, 2004	70.70	70.75	69.57	69.75	316,922	-0.60(-0.85%)
Oct 04, 2004	68.01	70.60	67.96	70.35	601,840	+2.29(+3.36%)
Oct 01, 2004	68.11	68.26	67.37	68.06	446,851	-0.05(-0.07%)
Sep 30, 2004	68.06	68.41	67.78	68.11	496,367	-0.12(-0.17%)
Sep 29, 2004	66.08	68.23	66.08	68.23	616,131	+1.26(+1.88%)
Sep 28, 2004	65.65	66.99	65.43	66.97	360,802	+1.29(+1.97%)
Sep 27, 2004	66.57	66.57	65.39	65.68	338,158	-1.47(-2.19%)
Sep 24, 2004	66.01	67.47	66.01	67.15	261,770	+1.24(+1.88%)
Sep 23, 2004	65.83	66.31	65.08	65.91	284,012	+0.21(+0.32%)
Sep 22, 2004	67.11	67.11	65.63	65.70	260,260	-1.51(-2.25%)
Sep 21, 2004	66.27	67.34	65.84	67.21	468,691	+1.08(+1.64%)
Sep 20, 2004	64.66	66.19	64.66	66.13	524,849	+1.49(+2.31%)
Sep 17, 2004	64.56	65.05	64.34	64.63	194,944	+0.09(+0.14%)
Sep 16, 2004	64.78	65.08	64.50	64.55	243,252	-0.19(-0.29%)
Sep 15, 2004	64.56	65.28	64.49	64.73	182,565	+0.08(+0.12%)
Sep 14, 2004	64.59	65.33	64.24	64.65	198,365	+0.29(+0.45%)
Sep 13, 2004	64.98	65.03	63.99	64.37	198,466	-0.27(-0.42%)
Sep 10, 2004	63.36	64.78	63.36	64.63	411,324	+1.48(+2.34%)
Sep 09, 2004	62.38	63.31	62.32	63.15	592,782	+0.28(+0.44%)
Sep 08, 2004	64.49	64.49	62.88	62.88	585,436	-1.81(-2.80%)
Sep 07, 2004	65.68	65.75	64.10	64.68	473,018	-0.75(-1.14%)
Sep 03, 2004	63.65	65.80	62.70	65.43	767,598	+1.78(+2.79%)
Sep 02, 2004	62.93	64.34	62.92	63.65	792,054	+0.73(+1.15%)
Sep 01, 2004	58.62	63.17	58.62	62.93	2,273,508	+5.35(+9.28%)
Aug 31, 2004	58.42	58.83	57.17	57.58	483,787	-0.62(-1.06%)
Aug 30, 2004	58.37	58.51	57.93	58.20	324,470	+0.07(+0.12%)
Aug 27, 2004	57.89	58.60	56.99	58.13	612,307	+0.24(+0.41%)
Aug 26, 2004	58.13	58.45	57.62	57.89	290,755	+0.06(+0.10%)
Aug 25, 2004	57.63	57.87	56.88	57.83	350,939	+0.45(+0.78%)
Aug 24, 2004	57.98	58.57	57.33	57.38	283,911	-0.55(-0.94%)
Aug 23, 2004	57.83	58.42	57.74	57.93	258,348	+0.26(+0.45%)
Aug 20, 2004	58.52	58.52	57.66	57.67	242,245	-0.85(-1.46%)
Aug 19, 2004	58.72	58.84	57.98	58.52	359,393	-0.09(-0.15%)
Aug 18, 2004	57.58	58.61	57.47	58.61	335,943	+0.80(+1.39%)
Aug 17, 2004	57.87	58.22	57.17	57.81	484,693	-0.06(-0.10%)
Aug 16, 2004	57.53	58.22	57.48	57.87	368,954	+0.19(+0.33%)
Aug 13, 2004	58.19	58.45	57.38	57.68	238,320	-0.51(-0.87%)
Aug 12, 2004	59.62	59.63	58.03	58.19	288,138	-1.62(-2.71%)
Aug 11, 2004	59.12	60.11	57.94	59.81	350,537	+0.28(+0.47%)
Aug 10, 2004	58.15	59.53	57.81	59.53	499,688	+1.38(+2.38%)
Aug 09, 2004	57.93	58.38	57.64	58.15	245,969	+0.40(+0.69%)
Aug 06, 2004	59.02	59.02	56.20	57.75	473,521	-1.52(-2.56%)
Aug 05, 2004	60.43	60.43	59.07	59.27	650,451	-1.16(-1.92%)
Aug 04, 2004	60.56	60.57	59.80	60.43	613,012	-0.30(-0.49%)
Aug 03, 2004	61.38	61.39	60.50	60.73	870,857	-0.07(-0.11%)

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.