Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	34.46	34.50	34.04	34.10	215,800	-0.23(-0.67%)
Oct 28, 2004	34.14	34.33	33.83	34.33	162,700	+0.19(+0.56%)
Oct 27, 2004	33.99	34.14	33.68	34.14	236,200	+0.14(+0.41%)
Oct 26, 2004	33.18	34.00	33.10	34.00	410,300	+0.82(+2.47%)
Oct 25, 2004	33.52	33.52	33.17	33.18	335,200	-0.42(-1.25%)
Oct 22, 2004	33.98	34.11	33.53	33.60	196,600	-0.46(-1.35%)
Oct 21, 2004	33.65	34.06	33.56	34.06	293,600	+0.50(+1.49%)
Oct 20, 2004	33.67	33.82	33.01	33.56	414,700	-0.10(-0.30%)
Oct 19, 2004	34.07	34.45	33.66	33.66	286,900	-0.47(-1.38%)
Oct 18, 2004	33.70	34.25	33.64	34.13	320,500	+0.38(+1.13%)
Oct 15, 2004	33.49	33.94	33.39	33.75	381,100	+0.15(+0.45%)
Oct 14, 2004	33.49	33.62	33.24	33.60	283,100	+0.25(+0.75%)
Oct 13, 2004	33.10	33.44	33.00	33.35	399,700	-0.25(-0.74%)
Oct 12, 2004	33.21	33.60	32.96	33.60	259,100	+0.39(+1.17%)
Oct 11, 2004	33.36	33.63	33.04	33.21	206,800	-0.23(-0.69%)
Oct 08, 2004	33.08	33.45	33.05	33.44	316,300	+0.37(+1.12%)
Oct 07, 2004	33.48	33.49	33.05	33.07	320,500	-0.33(-0.99%)
Oct 06, 2004	33.70	33.74	33.38	33.40	482,200	-0.05(-0.15%)
Oct 05, 2004	33.59	33.64	33.39	33.45	405,200	-0.10(-0.30%)
Oct 04, 2004	33.76	33.97	33.52	33.55	342,000	-0.20(-0.59%)
Oct 01, 2004	33.20	33.89	33.09	33.75	693,500	+0.55(+1.66%)
Sep 30, 2004	32.98	33.32	32.88	33.20	406,300	+0.22(+0.67%)
Sep 29, 2004	32.97	33.04	32.86	32.98	433,600	+0.01(+0.03%)
Sep 28, 2004	32.93	33.02	32.66	32.97	299,700	+0.04(+0.12%)
Sep 27, 2004	32.90	32.98	32.70	32.93	240,500	-0.20(-0.60%)
Sep 24, 2004	32.90	33.18	32.86	33.13	337,800	+0.11(+0.33%)
Sep 23, 2004	33.34	33.39	33.01	33.02	468,400	-0.18(-0.54%)
Sep 22, 2004	33.70	33.74	33.20	33.20	257,900	-0.37(-1.10%)
Sep 21, 2004	33.50	33.69	33.39	33.57	221,600	+0.02(+0.06%)
Sep 20, 2004	33.85	33.86	33.46	33.55	332,100	-0.35(-1.03%)
Sep 17, 2004	33.90	33.94	33.65	33.90	338,200	-0.16(-0.47%)
Sep 16, 2004	33.20	34.06	33.10	34.06	238,100	+0.79(+2.37%)
Sep 15, 2004	32.68	33.38	32.68	33.27	350,000	+0.37(+1.12%)
Sep 14, 2004	33.63	33.64	32.90	32.90	461,800	-0.81(-2.40%)
Sep 13, 2004	33.60	33.82	33.39	33.71	384,400	-0.17(-0.50%)
Sep 10, 2004	33.56	33.88	33.49	33.88	322,500	+0.14(+0.41%)
Sep 09, 2004	34.60	34.60	33.74	33.74	416,500	-0.87(-2.51%)
Sep 08, 2004	34.48	34.70	34.48	34.61	229,000	-0.07(-0.20%)
Sep 07, 2004	34.36	34.68	34.23	34.68	337,300	+0.23(+0.67%)
Sep 03, 2004	34.10	34.49	34.00	34.45	289,900	+0.20(+0.58%)
Sep 02, 2004	34.00	34.36	33.88	34.25	312,600	+0.27(+0.79%)
Sep 01, 2004	33.95	33.98	33.68	33.98	418,800	-0.02(-0.06%)
Aug 31, 2004	33.53	34.00	33.41	34.00	440,100	+0.59(+1.77%)
Aug 30, 2004	33.22	33.43	33.05	33.41	193,200	+0.33(+1.00%)
Aug 27, 2004	33.36	33.45	32.73	33.08	365,300	-0.28(-0.84%)
Aug 26, 2004	32.80	33.37	32.80	33.36	479,000	+0.56(+1.71%)
Aug 25, 2004	33.40	33.50	32.79	32.80	695,100	-0.65(-1.94%)
Aug 24, 2004	32.80	33.45	32.80	33.45	992,700	+0.43(+1.30%)
Aug 23, 2004	32.80	33.10	32.74	33.02	382,500	+0.14(+0.43%)
Aug 20, 2004	32.48	32.88	32.32	32.88	458,800	+0.68(+2.11%)
Aug 19, 2004	32.73	32.77	32.12	32.20	330,900	-0.55(-1.68%)
Aug 18, 2004	32.07	32.88	32.00	32.75	561,300	+0.68(+2.12%)
Aug 17, 2004	31.80	32.08	31.64	32.07	259,800	+0.41(+1.30%)
Aug 16, 2004	31.27	31.67	31.26	31.66	264,300	+0.54(+1.74%)
Aug 13, 2004	31.05	31.23	30.88	31.12	267,600	+0.26(+0.84%)
Aug 12, 2004	31.58	31.65	30.79	30.86	448,100	-0.65(-2.06%)
Aug 11, 2004	31.50	31.63	31.37	31.51	340,500	-0.36(-1.13%)
Aug 10, 2004	31.95	31.99	31.78	31.87	267,000	+0.07(+0.22%)
Aug 09, 2004	31.78	31.94	31.52	31.80	309,200	+0.18(+0.57%)
Aug 06, 2004	31.68	32.10	31.53	31.62	367,500	-0.05(-0.16%)
Aug 05, 2004	32.00	32.00	31.67	31.67	412,800	-0.31(-0.97%)
Aug 04, 2004	31.70	31.98	31.58	31.98	236,800	+0.40(+1.27%)
Aug 03, 2004	31.30	31.82	31.20	31.58	419,600	+0.33(+1.06%)

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.