Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	40.54	40.72	40.15	40.47	98,124	-0.02(-0.05%)
Oct 28, 2004	40.74	41.27	40.40	40.49	303,144	-0.20(-0.48%)
Oct 27, 2004	40.67	40.92	40.05	40.69	180,336	-0.11(-0.26%)
Oct 26, 2004	39.70	40.88	39.70	40.79	279,684	+1.19(+3.00%)
Oct 25, 2004	38.73	40.10	38.73	39.61	131,580	+0.93(+2.41%)
Oct 22, 2004	38.65	38.82	38.28	38.68	25,704	-0.20(-0.50%)
Oct 21, 2004	38.63	39.25	38.28	38.87	85,782	+0.47(+1.23%)
Oct 20, 2004	37.04	38.56	36.96	38.40	164,322	+0.02(+0.05%)
Oct 19, 2004	38.52	39.20	38.34	38.38	87,618	-0.25(-0.63%)
Oct 18, 2004	38.33	38.75	37.78	38.63	132,498	-0.12(-0.30%)
Oct 15, 2004	38.71	39.02	38.61	38.75	69,156	+0.04(+0.10%)
Oct 14, 2004	38.77	39.31	38.52	38.71	35,190	-0.17(-0.43%)
Oct 13, 2004	39.61	39.61	38.51	38.87	83,130	-0.75(-1.90%)
Oct 12, 2004	39.25	39.83	39.20	39.63	19,482	+0.35(+0.90%)
Oct 11, 2004	39.67	39.97	39.05	39.27	32,232	-0.28(-0.72%)
Oct 08, 2004	39.80	40.20	39.16	39.56	86,904	+0.22(+0.55%)
Oct 07, 2004	40.92	40.92	39.26	39.34	141,066	-1.52(-3.72%)
Oct 06, 2004	40.52	41.39	40.52	40.86	44,166	+0.37(+0.92%)
Oct 05, 2004	40.93	41.14	39.27	40.49	178,806	-0.69(-1.67%)
Oct 04, 2004	43.28	43.28	41.05	41.18	133,110	-1.93(-4.48%)
Oct 01, 2004	42.99	43.19	42.75	43.11	44,370	+0.17(+0.39%)
Sep 30, 2004	42.45	43.03	42.37	42.94	37,740	+0.36(+0.85%)
Sep 29, 2004	43.27	43.31	41.67	42.58	43,656	-0.56(-1.30%)
Sep 28, 2004	43.87	43.91	42.89	43.14	41,310	-0.68(-1.54%)
Sep 27, 2004	43.06	44.11	42.28	43.81	101,388	+0.77(+1.80%)
Sep 24, 2004	43.23	43.23	42.35	43.04	70,380	-0.07(-0.16%)
Sep 23, 2004	43.63	43.64	42.74	43.11	50,082	-0.68(-1.55%)
Sep 22, 2004	42.88	44.10	42.51	43.78	135,150	+0.79(+1.85%)
Sep 21, 2004	42.00	43.03	41.96	42.99	131,478	+1.23(+2.93%)
Sep 20, 2004	43.19	43.23	41.34	41.76	125,460	-1.36(-3.16%)
Sep 17, 2004	43.24	43.46	42.99	43.13	42,330	+0.15(+0.34%)
Sep 16, 2004	42.66	42.98	42.48	42.98	16,014	+0.42(+0.99%)
Sep 15, 2004	42.83	42.89	42.48	42.56	23,460	-0.25(-0.57%)
Sep 14, 2004	42.50	42.90	42.22	42.80	44,574	+0.29(+0.69%)
Sep 13, 2004	42.36	42.54	42.31	42.51	53,550	+0.21(+0.49%)
Sep 10, 2004	42.59	42.59	41.81	42.30	39,474	-0.29(-0.69%)
Sep 09, 2004	42.41	42.86	42.35	42.60	39,780	+0.14(+0.32%)
Sep 08, 2004	43.04	43.30	42.30	42.46	40,902	-0.78(-1.81%)
Sep 07, 2004	42.18	43.25	42.18	43.25	131,070	+1.12(+2.65%)
Sep 03, 2004	42.16	42.52	41.95	42.13	23,154	-0.27(-0.65%)
Sep 02, 2004	42.41	42.46	41.86	42.40	51,204	+0.02(+0.05%)
Sep 01, 2004	41.56	42.47	41.56	42.38	144,840	+0.76(+1.84%)
Aug 31, 2004	40.74	41.62	40.74	41.62	80,172	+0.98(+2.41%)
Aug 30, 2004	41.30	41.39	40.57	40.64	36,414	-0.67(-1.61%)
Aug 27, 2004	41.13	41.56	40.86	41.30	46,308	+0.15(+0.36%)
Aug 26, 2004	41.19	41.29	40.90	41.16	43,146	+0.08(+0.19%)
Aug 25, 2004	41.33	41.52	40.07	41.08	144,942	-0.08(-0.19%)
Aug 24, 2004	41.42	41.67	40.85	41.16	89,658	-0.11(-0.26%)
Aug 23, 2004	41.00	41.61	40.54	41.26	36,210	+0.37(+0.91%)
Aug 20, 2004	40.44	40.91	40.34	40.89	36,822	+0.45(+1.12%)
Aug 19, 2004	40.52	40.69	40.20	40.44	25,806	-0.30(-0.75%)
Aug 18, 2004	40.39	40.78	40.14	40.75	33,558	+0.37(+0.92%)
Aug 17, 2004	40.44	41.18	40.20	40.37	168,096	+0.91(+2.31%)
Aug 16, 2004	38.68	39.59	38.68	39.46	87,108	+0.80(+2.08%)
Aug 13, 2004	38.54	38.83	38.25	38.66	25,398	+0.33(+0.87%)
Aug 12, 2004	38.55	38.79	37.93	38.32	97,920	-0.35(-0.91%)
Aug 11, 2004	38.80	39.04	38.34	38.68	58,854	-0.36(-0.93%)
Aug 10, 2004	38.14	39.19	38.14	39.04	48,960	+0.86(+2.26%)
Aug 09, 2004	38.19	38.89	37.99	38.18	53,448	-0.25(-0.66%)
Aug 06, 2004	38.54	39.22	38.38	38.43	46,614	-0.04(-0.10%)
Aug 05, 2004	38.98	39.53	38.43	38.47	68,136	-0.09(-0.23%)
Aug 04, 2004	38.16	38.95	37.96	38.56	57,528	+0.03(+0.08%)
Aug 03, 2004	38.98	38.98	38.42	38.53	124,032	-0.42(-1.08%)

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.