Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	53.04	54.35	52.69	52.99	776,600	-0.25(-0.47%)
Oct 28, 2004	55.57	55.57	52.81	53.24	853,200	-1.34(-2.46%)
Oct 27, 2004	56.85	56.95	52.09	54.58	2,771,800	-4.01(-6.84%)
Oct 26, 2004	59.00	59.70	58.22	58.59	379,300	-0.74(-1.25%)
Oct 25, 2004	59.01	59.67	58.20	59.33	322,700	+0.06(+0.10%)
Oct 22, 2004	59.87	60.46	58.91	59.27	305,500	-1.12(-1.85%)
Oct 21, 2004	58.17	60.48	57.71	60.39	386,000	+2.39(+4.12%)
Oct 20, 2004	58.47	58.85	57.60	58.00	246,000	-0.60(-1.02%)
Oct 19, 2004	59.69	59.76	58.46	58.60	363,100	-0.59(-1.00%)
Oct 18, 2004	57.85	59.64	57.38	59.19	510,200	+1.36(+2.35%)
Oct 15, 2004	57.16	58.06	56.64	57.83	254,100	+1.04(+1.83%)
Oct 14, 2004	58.34	59.10	56.51	56.79	372,900	-0.83(-1.44%)
Oct 13, 2004	57.92	58.87	57.40	57.62	336,600	-0.03(-0.05%)
Oct 12, 2004	57.86	58.19	56.62	57.65	339,500	-0.36(-0.62%)
Oct 11, 2004	58.30	58.51	57.65	58.01	245,100	-0.16(-0.28%)
Oct 08, 2004	58.88	59.29	57.83	58.17	300,400	-0.43(-0.73%)
Oct 07, 2004	60.10	60.71	58.60	58.60	351,300	-1.32(-2.20%)
Oct 06, 2004	59.50	60.33	58.25	59.92	326,300	+0.82(+1.39%)
Oct 05, 2004	60.21	60.21	58.82	59.10	550,000	-0.90(-1.50%)
Oct 04, 2004	60.65	60.84	59.83	60.00	423,400	-0.32(-0.53%)
Oct 01, 2004	61.24	61.94	59.86	60.32	726,900	-0.69(-1.13%)
Sep 30, 2004	60.29	61.39	60.27	61.01	314,400	+0.50(+0.83%)
Sep 29, 2004	60.42	61.11	60.11	60.51	275,500	-0.10(-0.16%)
Sep 28, 2004	61.42	61.43	59.75	60.61	317,300	-0.30(-0.49%)
Sep 27, 2004	62.00	62.01	60.86	60.91	323,400	-0.98(-1.58%)
Sep 24, 2004	61.22	62.40	60.83	61.89	724,200	+0.97(+1.59%)
Sep 23, 2004	60.45	61.21	60.10	60.92	300,500	+0.15(+0.25%)
Sep 22, 2004	60.76	61.58	60.09	60.77	350,900	-0.69(-1.12%)
Sep 21, 2004	60.00	61.60	59.77	61.46	325,800	+1.57(+2.62%)
Sep 20, 2004	59.10	60.15	58.75	59.89	187,500	+0.50(+0.84%)
Sep 17, 2004	59.60	60.00	59.22	59.39	188,600	-0.15(-0.25%)
Sep 16, 2004	58.97	60.02	58.81	59.54	136,300	+0.74(+1.26%)
Sep 15, 2004	59.77	59.85	58.22	58.80	210,200	-0.61(-1.03%)
Sep 14, 2004	59.24	60.25	59.04	59.41	338,900	-0.21(-0.35%)
Sep 13, 2004	59.54	59.94	58.75	59.62	291,500	+0.19(+0.32%)
Sep 10, 2004	59.61	60.56	58.99	59.43	378,900	+0.04(+0.07%)
Sep 09, 2004	58.53	59.71	58.11	59.39	387,600	+1.20(+2.06%)
Sep 08, 2004	57.85	58.78	57.47	58.19	329,700	+0.44(+0.76%)
Sep 07, 2004	58.18	58.99	57.73	57.75	309,200	-0.35(-0.60%)
Sep 03, 2004	58.50	58.87	57.70	58.10	203,200	-0.81(-1.37%)
Sep 02, 2004	58.61	58.95	58.20	58.91	180,100	+0.45(+0.77%)
Sep 01, 2004	57.00	58.56	56.56	58.46	640,300	+1.31(+2.29%)
Aug 31, 2004	56.58	57.20	55.96	57.15	299,700	+0.90(+1.60%)
Aug 30, 2004	57.20	57.49	56.15	56.25	282,100	-1.18(-2.05%)
Aug 27, 2004	56.66	57.64	56.18	57.43	316,500	+0.98(+1.74%)
Aug 26, 2004	55.75	56.76	55.54	56.45	408,500	+18.75(+49.74%)
Aug 25, 2004	36.98	37.87	36.78	37.70	874,050	+0.72(+1.95%)
Aug 24, 2004	36.97	37.11	36.18	36.98	493,500	+0.26(+0.71%)
Aug 23, 2004	36.96	36.97	36.49	36.72	372,900	-0.17(-0.47%)
Aug 20, 2004	36.80	37.05	36.58	36.89	514,500	+0.17(+0.46%)
Aug 19, 2004	36.89	37.05	36.37	36.72	373,650	-0.27(-0.72%)
Aug 18, 2004	35.68	36.99	35.62	36.99	577,950	+1.14(+3.17%)
Aug 17, 2004	35.72	36.04	35.36	35.85	574,200	+0.35(+0.98%)
Aug 16, 2004	34.64	35.64	34.44	35.50	281,700	+0.99(+2.87%)
Aug 13, 2004	34.53	34.72	34.23	34.51	187,200	+0.12(+0.34%)
Aug 12, 2004	35.25	35.25	34.11	34.39	391,050	-0.78(-2.22%)
Aug 11, 2004	35.44	35.54	34.40	35.17	547,500	-0.89(-2.46%)
Aug 10, 2004	34.87	36.08	34.78	36.06	528,000	+1.22(+3.51%)
Aug 09, 2004	34.56	35.08	34.56	34.84	315,450	+0.05(+0.15%)
Aug 06, 2004	35.56	35.64	34.48	34.79	591,150	-1.13(-3.16%)
Aug 05, 2004	36.07	36.28	35.64	35.92	414,000	-0.36(-0.99%)
Aug 04, 2004	36.40	36.78	35.89	36.28	308,400	-0.39(-1.05%)
Aug 03, 2004	36.95	37.07	36.28	36.67	411,000	-0.30(-0.82%)

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.