Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	86.47	86.63	85.29	86.20	10,632,229	-0.27(-0.31%)
Oct 28, 2004	85.20	87.75	84.73	86.47	18,313,584	+3.22(+3.87%)
Oct 27, 2004	81.03	84.12	80.21	83.25	10,898,046	+2.22(+2.74%)
Oct 26, 2004	78.04	81.97	78.04	81.03	17,267,068	+4.07(+5.29%)
Oct 25, 2004	75.99	77.13	75.86	76.96	11,017,950	+1.41(+1.86%)
Oct 22, 2004	75.59	77.49	75.50	75.55	12,084,303	-0.13(-0.17%)
Oct 21, 2004	78.31	78.53	75.29	75.68	23,698,688	-2.63(-3.36%)
Oct 20, 2004	75.36	79.72	75.36	78.31	31,831,004	+0.12(+0.15%)
Oct 19, 2004	87.07	87.07	74.95	78.19	65,604,720	-10.50(-11.84%)
Oct 18, 2004	88.02	88.92	87.50	88.69	5,009,521	+0.21(+0.24%)
Oct 15, 2004	88.58	89.20	85.04	88.48	15,730,797	-0.09(-0.10%)
Oct 14, 2004	91.19	91.33	88.56	88.57	9,453,907	-0.41(-0.46%)
Oct 13, 2004	89.73	89.86	88.43	88.98	4,126,110	-0.75(-0.84%)
Oct 12, 2004	89.11	90.15	88.39	89.73	4,257,476	+0.35(+0.40%)
Oct 11, 2004	89.02	90.11	88.82	89.38	3,147,041	+0.09(+0.10%)
Oct 08, 2004	90.27	91.15	88.77	89.29	5,715,721	-1.01(-1.12%)
Oct 07, 2004	90.42	90.74	89.61	90.29	4,030,892	+0.05(+0.06%)
Oct 06, 2004	89.92	90.88	89.83	90.24	6,931,513	-0.68(-0.75%)
Oct 05, 2004	91.48	91.90	89.80	90.92	7,988,168	-0.55(-0.61%)
Oct 04, 2004	91.33	91.76	91.07	91.47	6,767,527	+0.37(+0.41%)
Oct 01, 2004	90.74	92.10	90.57	91.10	12,626,075	+0.43(+0.47%)
Sep 30, 2004	89.38	90.72	89.15	90.68	8,361,105	+1.30(+1.45%)
Sep 29, 2004	89.56	89.88	88.80	89.38	5,678,692	-0.36(-0.40%)
Sep 28, 2004	87.38	90.47	87.26	89.74	7,404,517	+2.67(+3.06%)
Sep 27, 2004	87.06	87.49	86.62	87.07	4,862,286	+0.80(+0.93%)
Sep 24, 2004	84.61	86.40	84.61	86.27	4,621,596	+1.20(+1.41%)
Sep 23, 2004	85.39	85.39	84.62	85.08	6,097,915	-0.49(-0.57%)
Sep 22, 2004	85.99	85.99	85.01	85.57	6,154,341	-0.65(-0.76%)
Sep 21, 2004	86.56	86.70	85.20	86.22	4,322,277	-0.31(-0.36%)
Sep 20, 2004	86.57	86.88	86.01	86.53	5,211,860	-0.10(-0.12%)
Sep 17, 2004	87.29	87.53	85.31	86.63	9,170,457	-0.73(-0.84%)
Sep 16, 2004	87.61	87.65	87.05	87.36	4,618,952	-0.21(-0.24%)
Sep 15, 2004	86.62	87.90	86.62	87.57	6,777,666	+0.96(+1.11%)
Sep 14, 2004	86.47	87.11	86.02	86.61	3,430,931	+0.15(+0.17%)
Sep 13, 2004	86.00	86.84	85.75	86.47	4,382,670	+0.28(+0.33%)
Sep 10, 2004	86.20	86.61	86.13	86.18	4,703,149	+0.16(+0.19%)
Sep 09, 2004	86.20	86.42	85.29	86.02	3,874,400	-0.08(-0.09%)
Sep 08, 2004	85.75	86.38	85.75	86.10	5,772,147	+0.66(+0.78%)
Sep 07, 2004	85.39	85.80	85.01	85.44	6,073,229	+0.12(+0.14%)
Sep 03, 2004	84.67	85.73	84.33	85.32	3,096,346	+0.48(+0.57%)
Sep 02, 2004	83.87	85.16	83.22	84.84	4,662,593	+0.95(+1.14%)
Sep 01, 2004	83.98	84.13	83.63	83.89	6,988,379	-0.18(-0.22%)
Aug 31, 2004	83.58	84.39	83.46	84.07	5,695,002	+0.48(+0.58%)
Aug 30, 2004	84.16	84.20	83.42	83.59	3,671,621	-0.27(-0.32%)
Aug 27, 2004	83.84	84.16	83.56	83.86	3,714,822	+0.13(+0.15%)
Aug 26, 2004	83.84	84.07	83.45	83.73	3,699,393	+0.16(+0.20%)
Aug 25, 2004	83.48	83.80	82.90	83.57	6,473,497	+0.02(+0.02%)
Aug 24, 2004	85.25	85.29	83.29	83.55	6,471,293	-1.40(-1.64%)
Aug 23, 2004	85.48	85.84	84.76	84.95	5,519,555	-0.55(-0.65%)
Aug 20, 2004	84.25	85.71	84.22	85.50	4,800,571	+1.62(+1.93%)
Aug 19, 2004	84.72	84.72	83.34	83.89	6,793,976	+63.06(+302.74%)
Aug 16, 2004	20.60	21.04	20.60	20.83	1,949,102	+0.23(+1.12%)
Aug 13, 2004	20.64	20.70	20.46	20.60	2,329,092	+0.27(+1.34%)
Aug 12, 2004	20.42	20.62	20.26	20.33	3,452,311	-0.01(-0.03%)
Aug 11, 2004	19.80	20.34	19.75	20.33	2,923,323	+0.53(+2.68%)
Aug 10, 2004	19.33	19.80	19.28	19.80	1,753,266	+0.56(+2.94%)
Aug 09, 2004	19.23	19.33	19.06	19.24	1,611,982	+0.21(+1.10%)
Aug 06, 2004	19.21	19.21	18.88	19.03	1,798,450	-0.23(-1.18%)
Aug 05, 2004	19.37	19.55	19.24	19.25	1,679,097	-0.11(-0.55%)
Aug 04, 2004	19.64	19.65	19.25	19.36	2,324,574	-0.28(-1.44%)
Aug 03, 2004	19.93	20.01	19.58	19.64	2,345,513	+0.10(+0.50%)

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.