Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	69.97	69.99	69.92	69.99	213,381	+0.06(+0.09%)
Oct 28, 2004	69.92	69.96	69.87	69.93	120,658	+0.03(+0.04%)
Oct 27, 2004	70.00	70.03	69.89	69.91	309,157	-0.09(-0.13%)
Oct 26, 2004	70.03	70.03	69.97	70.00	142,372	-0.01(-0.01%)
Oct 25, 2004	70.03	70.03	69.98	70.01	141,550	+0.03(+0.04%)
Oct 22, 2004	69.95	69.98	69.92	69.98	125,235	+0.07(+0.10%)
Oct 21, 2004	69.98	70.01	69.91	69.91	189,320	-0.09(-0.12%)
Oct 20, 2004	69.95	70.00	69.94	70.00	192,489	+0.06(+0.09%)
Oct 19, 2004	69.89	69.95	69.88	69.94	349,063	-0.03(-0.04%)
Oct 18, 2004	69.94	69.97	69.91	69.97	174,884	+0.01(+0.01%)
Oct 15, 2004	69.96	69.97	69.86	69.96	260,448	-0.03(-0.04%)
Oct 14, 2004	69.97	70.02	69.94	69.98	211,738	+0.02(+0.02%)
Oct 13, 2004	69.88	69.97	69.86	69.97	153,287	+0.05(+0.07%)
Oct 12, 2004	69.87	69.92	69.87	69.91	190,963	+0.02(+0.02%)
Oct 11, 2004	69.88	69.90	69.85	69.90	76,056	+0.05(+0.07%)
Oct 08, 2004	69.86	69.88	69.82	69.85	161,855	+0.18(+0.26%)
Oct 07, 2004	69.71	69.72	69.64	69.67	188,264	-0.03(-0.04%)
Oct 06, 2004	69.77	69.77	69.69	69.69	156,808	-0.06(-0.09%)
Oct 05, 2004	69.76	69.78	69.73	69.75	197,419	+0.01(+0.01%)
Oct 04, 2004	69.69	69.75	69.69	69.74	115,963	+0.01(+0.01%)
Oct 01, 2004	69.76	69.78	69.69	69.74	530,285	-0.16(-0.23%)
Sep 30, 2004	69.83	69.91	69.80	69.90	267,842	+0.03(+0.04%)
Sep 29, 2004	69.91	69.91	69.85	69.87	137,442	-0.09(-0.12%)
Sep 28, 2004	69.95	69.97	69.91	69.96	331,927	+0.04(+0.06%)
Sep 27, 2004	69.93	69.94	69.89	69.91	124,296	+0.04(+0.06%)
Sep 24, 2004	69.86	69.89	69.82	69.87	227,818	-0.04(-0.06%)
Sep 23, 2004	70.04	70.04	69.87	69.91	518,079	-0.09(-0.12%)
Sep 22, 2004	69.97	70.01	69.92	70.00	180,635	+0.07(+0.10%)
Sep 21, 2004	70.01	70.02	69.91	69.93	156,808	-0.10(-0.15%)
Sep 20, 2004	70.00	70.03	69.96	70.03	1,245,197	+0.11(+0.16%)
Sep 17, 2004	70.01	70.02	69.92	69.92	194,367	-0.09(-0.12%)
Sep 16, 2004	69.90	70.03	69.90	70.01	400,707	+0.12(+0.17%)
Sep 15, 2004	69.93	69.95	69.88	69.89	238,264	-0.04(-0.06%)
Sep 14, 2004	69.86	69.97	69.86	69.93	164,555	+0.02(+0.02%)
Sep 13, 2004	69.89	69.92	69.87	69.91	102,113	+0.01(+0.01%)
Sep 10, 2004	69.96	69.96	69.89	69.91	93,427	+0.02(+0.02%)
Sep 09, 2004	69.91	69.93	69.86	69.89	110,916	+0.01(+0.01%)
Sep 08, 2004	69.74	69.91	69.73	69.88	101,878	+0.10(+0.15%)
Sep 07, 2004	69.77	69.79	69.74	69.78	148,944	+0.00(+0.00%)
Sep 03, 2004	69.81	69.81	69.71	69.78	511,036	-0.09(-0.13%)
Sep 02, 2004	69.95	69.95	69.87	69.87	156,926	-0.11(-0.16%)
Sep 01, 2004	69.99	69.99	69.90	69.98	334,627	-0.09(-0.13%)
Aug 31, 2004	70.02	70.10	69.98	70.08	117,606	+0.10(+0.15%)
Aug 30, 2004	69.96	70.00	69.95	69.97	77,582	+0.02(+0.02%)
Aug 27, 2004	69.98	70.00	69.94	69.96	106,221	-0.03(-0.04%)
Aug 26, 2004	69.95	69.98	69.91	69.98	130,752	+0.07(+0.10%)
Aug 25, 2004	69.96	69.98	69.89	69.91	134,742	-0.03(-0.04%)
Aug 24, 2004	69.90	69.94	69.85	69.94	220,659	+0.03(+0.05%)
Aug 23, 2004	69.93	69.93	69.90	69.91	115,728	-0.06(-0.09%)
Aug 20, 2004	70.00	70.01	69.94	69.97	155,517	-0.04(-0.06%)
Aug 19, 2004	69.93	70.01	69.93	70.01	311,504	+0.04(+0.06%)
Aug 18, 2004	70.03	70.03	69.95	69.97	225,353	-0.02(-0.02%)
Aug 17, 2004	69.96	69.98	69.91	69.98	231,691	+0.07(+0.10%)
Aug 16, 2004	69.86	69.91	69.84	69.91	114,554	-0.02(-0.02%)
Aug 13, 2004	69.92	69.94	69.89	69.93	137,442	+0.07(+0.10%)
Aug 12, 2004	69.83	69.87	69.79	69.86	129,930	+0.02(+0.02%)
Aug 11, 2004	69.78	69.85	69.77	69.85	211,269	+0.11(+0.16%)
Aug 10, 2004	69.91	69.91	69.74	69.74	191,316	-0.17(-0.24%)
Aug 09, 2004	69.94	69.94	69.87	69.91	249,297	-0.01(-0.01%)
Aug 06, 2004	69.97	69.99	69.88	69.91	742,142	+0.25(+0.35%)
Aug 05, 2004	69.66	69.68	69.62	69.67	564,089	+0.04(+0.06%)
Aug 04, 2004	69.63	69.68	69.61	69.62	97,301	-0.01(-0.01%)
Aug 03, 2004	69.60	69.65	69.57	69.63	329,462	+0.02(+0.02%)

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.