Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	46.52	47.10	46.51	46.96	117,800	+0.34(+0.73%)
Oct 28, 2004	46.70	46.90	46.30	46.62	135,500	-1.06(-2.22%)
Oct 27, 2004	47.90	47.95	47.55	47.68	178,900	-0.22(-0.46%)
Oct 26, 2004	47.55	47.91	47.30	47.90	175,800	+0.58(+1.23%)
Oct 25, 2004	47.25	47.40	47.05	47.32	155,900	+0.45(+0.96%)
Oct 22, 2004	47.22	47.22	46.74	46.87	88,200	-0.22(-0.47%)
Oct 21, 2004	46.45	47.14	46.45	47.09	94,300	+0.54(+1.16%)
Oct 20, 2004	46.50	46.76	45.60	46.55	128,500	+0.35(+0.76%)
Oct 19, 2004	46.40	46.43	45.65	46.20	182,100	-0.22(-0.47%)
Oct 18, 2004	47.14	47.20	46.28	46.42	194,100	-0.72(-1.53%)
Oct 15, 2004	47.20	47.30	47.03	47.14	113,900	-0.31(-0.65%)
Oct 14, 2004	47.72	47.72	47.00	47.45	106,100	+0.23(+0.49%)
Oct 13, 2004	48.10	48.10	46.92	47.22	133,200	-0.68(-1.42%)
Oct 12, 2004	48.00	48.08	47.70	47.90	126,800	-0.20(-0.42%)
Oct 11, 2004	48.02	48.19	47.94	48.10	105,300	-0.02(-0.04%)
Oct 08, 2004	47.78	48.24	47.78	48.12	98,600	+0.14(+0.29%)
Oct 07, 2004	48.01	48.20	47.75	47.98	130,100	-0.08(-0.17%)
Oct 06, 2004	47.96	48.20	47.93	48.06	123,300	-0.22(-0.46%)
Oct 05, 2004	48.25	48.49	48.00	48.28	165,700	+0.32(+0.67%)
Oct 04, 2004	47.80	48.05	47.78	47.96	206,500	+0.07(+0.15%)
Oct 01, 2004	47.80	47.95	47.75	47.89	76,600	+0.13(+0.27%)
Sep 30, 2004	47.95	47.95	47.76	47.76	54,600	-0.15(-0.31%)
Sep 29, 2004	47.94	47.96	47.70	47.91	93,100	-0.03(-0.06%)
Sep 28, 2004	47.62	47.95	47.62	47.94	147,800	+0.31(+0.65%)
Sep 27, 2004	47.70	47.81	47.52	47.63	96,200	-0.01(-0.02%)
Sep 24, 2004	47.75	47.80	47.56	47.64	77,500	-0.16(-0.33%)
Sep 23, 2004	47.85	47.90	47.74	47.80	86,600	+0.04(+0.08%)
Sep 22, 2004	47.99	48.00	47.70	47.76	98,900	-0.14(-0.29%)
Sep 21, 2004	47.85	47.91	47.70	47.90	120,800	+0.15(+0.31%)
Sep 20, 2004	47.93	47.94	47.66	47.75	103,000	-0.15(-0.31%)
Sep 17, 2004	47.55	47.94	47.51	47.90	101,600	+0.32(+0.67%)
Sep 16, 2004	47.60	47.68	47.50	47.58	99,100	-0.10(-0.21%)
Sep 15, 2004	47.61	47.68	47.50	47.68	142,700	+0.13(+0.27%)
Sep 14, 2004	47.99	47.99	47.50	47.55	235,400	-0.36(-0.75%)
Sep 13, 2004	47.95	48.02	47.90	47.91	197,700	+0.01(+0.02%)
Sep 10, 2004	47.90	48.07	47.90	47.90	1,153,900	+0.00(+0.00%)
Sep 09, 2004	47.90	47.98	47.60	47.90	226,700	-0.29(-0.60%)
Sep 08, 2004	49.31	49.32	48.16	48.19	157,600	-1.21(-2.45%)
Sep 07, 2004	49.50	49.75	49.27	49.40	65,400	-0.05(-0.10%)
Sep 03, 2004	49.30	49.46	49.13	49.45	28,100	+0.06(+0.12%)
Sep 02, 2004	48.85	49.39	48.85	49.39	34,900	+0.40(+0.82%)
Sep 01, 2004	48.46	49.00	48.40	48.99	70,800	+0.38(+0.78%)
Aug 31, 2004	48.30	48.66	48.30	48.61	43,900	+0.32(+0.66%)
Aug 30, 2004	48.50	48.56	48.01	48.29	46,600	-0.06(-0.12%)
Aug 27, 2004	48.30	48.35	47.99	48.35	31,100	+0.21(+0.44%)
Aug 26, 2004	48.00	48.19	47.90	48.14	60,500	+0.02(+0.04%)
Aug 25, 2004	48.20	48.47	48.12	48.12	64,300	-0.25(-0.52%)
Aug 24, 2004	48.55	48.59	48.25	48.37	68,900	-0.11(-0.23%)
Aug 23, 2004	48.20	48.68	48.20	48.48	48,900	+0.23(+0.48%)
Aug 20, 2004	48.00	48.27	47.61	48.25	48,200	+0.54(+1.13%)
Aug 19, 2004	48.00	48.00	47.52	47.71	96,600	-0.24(-0.50%)
Aug 18, 2004	48.30	48.57	47.93	47.95	128,800	-0.50(-1.03%)
Aug 17, 2004	48.85	48.88	48.34	48.45	44,800	-0.15(-0.31%)
Aug 16, 2004	48.50	48.91	48.21	48.60	79,500	+0.89(+1.87%)
Aug 13, 2004	47.55	47.93	47.24	47.71	69,100	+0.47(+0.99%)
Aug 12, 2004	48.10	48.23	47.17	47.24	89,300	-0.70(-1.46%)
Aug 11, 2004	48.05	48.05	47.54	47.94	42,300	-0.01(-0.02%)
Aug 10, 2004	48.00	48.35	47.88	47.95	56,300	+0.05(+0.10%)
Aug 09, 2004	47.61	48.09	47.60	47.90	69,700	+0.30(+0.63%)
Aug 06, 2004	48.35	48.40	47.60	47.60	50,600	-0.55(-1.14%)
Aug 05, 2004	48.48	48.83	48.10	48.15	50,000	-0.53(-1.09%)
Aug 04, 2004	48.95	48.95	48.45	48.68	61,700	-0.27(-0.55%)
Aug 03, 2004	48.75	48.95	48.55	48.95	63,100	+0.00(+0.00%)

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.