Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	35.19	35.34	34.79	34.93	5,060,908	-0.21(-0.58%)
Oct 28, 2004	35.12	35.32	35.03	35.14	3,626,711	-0.21(-0.58%)
Oct 27, 2004	34.72	35.41	34.44	35.34	4,467,468	+0.62(+1.78%)
Oct 26, 2004	34.19	34.74	34.12	34.72	5,530,983	+0.70(+2.06%)
Oct 25, 2004	34.20	34.20	33.87	34.02	4,780,851	-0.19(-0.55%)
Oct 22, 2004	34.32	34.48	34.00	34.21	3,959,389	-0.04(-0.11%)
Oct 21, 2004	33.66	34.28	33.54	34.25	5,532,153	+0.59(+1.75%)
Oct 20, 2004	33.78	34.00	32.92	33.66	10,218,288	-0.56(-1.65%)
Oct 19, 2004	34.00	34.36	33.98	34.22	3,672,900	+0.16(+0.47%)
Oct 18, 2004	34.04	34.06	33.80	34.06	2,871,317	-0.14(-0.41%)
Oct 15, 2004	34.33	34.51	34.13	34.20	2,818,697	-0.04(-0.11%)
Oct 14, 2004	34.22	34.37	33.97	34.24	2,569,627	-0.07(-0.20%)
Oct 13, 2004	34.77	35.04	34.11	34.31	3,827,838	-0.38(-1.08%)
Oct 12, 2004	34.19	34.78	34.14	34.69	3,223,289	+0.45(+1.33%)
Oct 11, 2004	34.26	34.48	33.87	34.23	3,282,340	-0.03(-0.08%)
Oct 08, 2004	34.75	34.75	34.13	34.26	2,774,846	-0.49(-1.41%)
Oct 07, 2004	34.74	34.92	34.62	34.75	3,015,146	-0.12(-0.35%)
Oct 06, 2004	34.87	34.91	34.62	34.87	2,417,028	-0.05(-0.16%)
Oct 05, 2004	34.91	35.02	34.73	34.93	5,093,065	-0.17(-0.50%)
Oct 04, 2004	35.15	35.45	34.96	35.10	4,750,448	-0.05(-0.14%)
Oct 01, 2004	35.18	35.30	34.98	35.15	7,393,159	+0.22(+0.64%)
Sep 30, 2004	34.25	35.15	34.17	34.93	6,893,851	+0.67(+1.97%)
Sep 29, 2004	34.04	34.28	33.96	34.25	4,984,901	-0.01(-0.02%)
Sep 28, 2004	33.87	34.33	33.73	34.26	3,289,356	+0.35(+1.02%)
Sep 27, 2004	34.06	34.18	33.74	33.91	2,021,206	-0.21(-0.62%)
Sep 24, 2004	33.66	34.24	33.66	34.13	3,566,490	+0.45(+1.33%)
Sep 23, 2004	33.84	33.84	33.53	33.68	2,580,151	-0.16(-0.48%)
Sep 22, 2004	33.76	33.95	33.66	33.84	3,713,827	-0.23(-0.66%)
Sep 21, 2004	33.96	34.16	33.80	34.06	2,406,504	+0.25(+0.73%)
Sep 20, 2004	33.93	34.07	33.73	33.82	3,550,119	-0.18(-0.53%)
Sep 17, 2004	33.66	34.15	33.66	34.00	4,362,812	+0.39(+1.16%)
Sep 16, 2004	33.59	33.80	33.55	33.61	3,144,943	+0.09(+0.26%)
Sep 15, 2004	33.16	33.65	33.01	33.52	4,881,999	+0.19(+0.56%)
Sep 14, 2004	33.33	33.40	33.23	33.34	6,410,913	+0.00(+0.01%)
Sep 13, 2004	33.25	33.45	33.19	33.33	4,501,379	+0.05(+0.16%)
Sep 10, 2004	33.17	33.32	33.09	33.28	4,344,102	+0.02(+0.05%)
Sep 09, 2004	33.35	33.48	33.18	33.26	4,755,126	-0.08(-0.23%)
Sep 08, 2004	33.42	33.62	33.28	33.34	2,719,303	-0.12(-0.36%)
Sep 07, 2004	33.57	33.73	33.37	33.45	2,933,877	+0.03(+0.10%)
Sep 03, 2004	33.66	33.76	33.35	33.42	4,454,020	-0.24(-0.70%)
Sep 02, 2004	33.62	33.76	33.44	33.66	4,846,919	+0.15(+0.46%)
Sep 01, 2004	33.43	33.79	33.39	33.50	3,308,066	+0.10(+0.31%)
Aug 31, 2004	33.39	33.47	33.01	33.40	3,111,616	+0.01(+0.04%)
Aug 30, 2004	33.52	33.78	33.36	33.39	1,856,329	-0.27(-0.80%)
Aug 27, 2004	33.40	33.79	33.39	33.66	1,897,256	+0.30(+0.91%)
Aug 26, 2004	33.35	33.40	33.05	33.35	5,458,484	-0.12(-0.36%)
Aug 25, 2004	33.34	33.61	33.23	33.47	2,795,894	+0.14(+0.41%)
Aug 24, 2004	33.50	33.61	33.18	33.34	1,782,660	-0.08(-0.25%)
Aug 23, 2004	33.31	33.57	33.13	33.42	2,365,577	+0.09(+0.26%)
Aug 20, 2004	32.84	33.35	32.67	33.33	2,877,164	+0.49(+1.50%)
Aug 19, 2004	32.86	32.96	32.67	32.84	2,435,153	+16.48(+100.77%)
Aug 16, 2004	16.22	16.50	16.18	16.36	1,202,375	+0.18(+1.13%)
Aug 13, 2004	16.09	16.23	16.04	16.17	1,440,336	+0.09(+0.54%)
Aug 12, 2004	16.30	16.38	16.01	16.09	2,539,809	-0.37(-2.23%)
Aug 11, 2004	16.41	16.51	16.25	16.45	1,247,687	+0.00(+0.02%)
Aug 10, 2004	16.42	16.50	16.32	16.45	1,806,924	+0.15(+0.92%)
Aug 09, 2004	16.41	16.49	16.24	16.30	1,957,769	-0.04(-0.22%)
Aug 06, 2004	16.56	16.56	16.26	16.34	2,076,457	-0.32(-1.92%)
Aug 05, 2004	16.93	16.93	16.64	16.66	1,416,072	-0.23(-1.39%)
Aug 04, 2004	16.82	16.98	16.76	16.89	1,587,673	+0.03(+0.16%)
Aug 03, 2004	17.04	17.05	16.84	16.86	1,404,671	-0.25(-1.44%)

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.