Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	49.22	49.81	49.12	49.34	272,549	-0.19(-0.38%)
Oct 28, 2004	49.78	49.92	49.35	49.53	154,243	-0.18(-0.37%)
Oct 27, 2004	49.43	49.81	49.32	49.71	209,897	+0.30(+0.61%)
Oct 26, 2004	48.68	49.41	48.60	49.41	162,034	+0.87(+1.80%)
Oct 25, 2004	48.68	48.87	48.37	48.54	157,423	-0.22(-0.45%)
Oct 22, 2004	49.41	49.88	48.72	48.76	213,873	-0.65(-1.32%)
Oct 21, 2004	48.42	49.41	48.18	49.41	267,937	+0.94(+1.93%)
Oct 20, 2004	48.36	48.62	47.59	48.47	260,145	+0.18(+0.36%)
Oct 19, 2004	48.42	48.92	48.30	48.30	210,056	+0.03(+0.05%)
Oct 18, 2004	47.94	48.50	47.86	48.27	140,567	+0.38(+0.80%)
Oct 15, 2004	47.73	48.06	47.71	47.89	134,207	+0.28(+0.59%)
Oct 14, 2004	46.78	47.61	46.69	47.61	123,235	+0.67(+1.43%)
Oct 13, 2004	47.37	47.56	46.76	46.93	92,545	-0.30(-0.64%)
Oct 12, 2004	46.26	47.25	46.17	47.23	109,401	+0.70(+1.50%)
Oct 11, 2004	46.79	46.98	46.37	46.54	116,556	-0.16(-0.34%)
Oct 08, 2004	46.69	47.10	46.68	46.69	146,292	+0.16(+0.34%)
Oct 07, 2004	47.20	47.26	46.54	46.54	139,454	-0.82(-1.73%)
Oct 06, 2004	46.81	47.35	46.74	47.35	161,716	+0.55(+1.17%)
Oct 05, 2004	46.44	46.81	46.31	46.81	155,356	+0.68(+1.47%)
Oct 04, 2004	45.95	46.51	45.94	46.13	128,164	+0.19(+0.41%)
Oct 01, 2004	45.18	46.38	45.06	45.94	263,485	+0.75(+1.67%)
Sep 30, 2004	45.08	45.29	44.98	45.18	468,771	+0.09(+0.21%)
Sep 29, 2004	45.09	45.17	44.87	45.09	338,698	-0.01(-0.01%)
Sep 28, 2004	44.46	45.12	44.46	45.10	294,174	+0.13(+0.28%)
Sep 27, 2004	45.31	45.32	44.93	44.97	124,348	-0.25(-0.54%)
Sep 24, 2004	45.46	45.53	45.16	45.22	193,996	-0.09(-0.19%)
Sep 23, 2004	45.91	45.97	45.30	45.30	196,222	-0.60(-1.32%)
Sep 22, 2004	46.59	46.59	45.81	45.91	169,190	-0.66(-1.42%)
Sep 21, 2004	46.22	46.59	46.05	46.57	135,638	+0.45(+0.97%)
Sep 20, 2004	46.93	47.02	46.12	46.12	147,723	-0.81(-1.73%)
Sep 17, 2004	47.10	47.36	46.72	46.93	299,104	-0.16(-0.35%)
Sep 16, 2004	45.91	47.10	45.86	47.10	240,746	+1.44(+3.15%)
Sep 15, 2004	44.97	45.71	44.97	45.66	175,073	+0.66(+1.47%)
Sep 14, 2004	45.97	45.97	44.96	45.00	251,082	-1.03(-2.24%)
Sep 13, 2004	46.71	46.71	45.90	46.03	157,741	-0.68(-1.45%)
Sep 10, 2004	46.44	46.71	46.00	46.71	151,698	+0.27(+0.58%)
Sep 09, 2004	46.76	46.83	46.13	46.44	358,257	-0.33(-0.71%)
Sep 08, 2004	46.71	47.20	46.44	46.77	279,863	-0.01(-0.03%)
Sep 07, 2004	46.69	46.82	46.39	46.78	234,226	+0.25(+0.54%)
Sep 03, 2004	46.19	46.54	46.05	46.53	207,194	+0.25(+0.53%)
Sep 02, 2004	45.85	46.45	45.80	46.29	146,769	+0.33(+0.71%)
Sep 01, 2004	46.38	46.50	45.85	45.96	181,116	-0.42(-0.91%)
Aug 31, 2004	46.37	46.52	46.05	46.38	368,116	+0.02(+0.04%)
Aug 30, 2004	45.78	46.37	45.78	46.36	227,866	+0.59(+1.29%)
Aug 27, 2004	45.34	45.82	45.34	45.77	228,820	+0.40(+0.89%)
Aug 26, 2004	45.05	45.41	45.05	45.37	259,509	+0.32(+0.71%)
Aug 25, 2004	45.47	45.85	45.03	45.05	216,417	-0.42(-0.93%)
Aug 24, 2004	44.93	45.53	44.91	45.47	293,856	+0.63(+1.40%)
Aug 23, 2004	44.65	45.05	44.37	44.84	167,918	+0.19(+0.42%)
Aug 20, 2004	43.87	44.65	43.87	44.65	302,761	+0.94(+2.14%)
Aug 19, 2004	44.52	44.52	43.71	43.71	242,972	-0.81(-1.82%)
Aug 18, 2004	43.58	44.52	43.49	44.52	216,258	+0.90(+2.06%)
Aug 17, 2004	43.27	43.68	43.23	43.63	248,378	+0.67(+1.57%)
Aug 16, 2004	42.01	42.95	42.01	42.95	84,913	+1.01(+2.41%)
Aug 13, 2004	42.01	42.17	41.83	41.94	79,188	+0.03(+0.06%)
Aug 12, 2004	43.14	43.17	41.82	41.91	176,186	-1.34(-3.10%)
Aug 11, 2004	43.14	43.31	42.83	43.25	221,982	+0.62(+1.46%)
Aug 10, 2004	42.48	42.85	42.48	42.63	148,518	+0.28(+0.65%)
Aug 09, 2004	42.35	42.65	42.24	42.35	221,823	+0.13(+0.31%)
Aug 06, 2004	42.30	42.86	42.22	42.22	194,791	-0.08(-0.18%)
Aug 05, 2004	42.70	42.92	42.26	42.30	231,046	-0.45(-1.04%)
Aug 04, 2004	42.32	42.76	42.02	42.74	176,981	+0.54(+1.28%)
Aug 03, 2004	41.49	42.53	41.32	42.20	222,300	+0.76(+1.84%)

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.