Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	50.06	50.74	49.54	50.63	1,026,398	+0.41(+0.81%)
Oct 28, 2004	49.70	50.49	49.32	50.22	1,046,408	+0.40(+0.80%)
Oct 27, 2004	48.30	50.31	48.00	49.82	1,113,106	+1.63(+3.38%)
Oct 26, 2004	47.96	48.23	47.52	48.19	1,546,771	+0.25(+0.53%)
Oct 25, 2004	48.27	48.44	47.39	47.94	1,369,580	-0.82(-1.68%)
Oct 22, 2004	47.82	48.76	46.76	48.76	2,601,486	+1.32(+2.78%)
Oct 21, 2004	43.70	47.44	43.70	47.44	3,109,274	+4.82(+11.30%)
Oct 20, 2004	42.83	43.00	42.35	42.62	1,020,987	-0.41(-0.94%)
Oct 19, 2004	42.27	43.39	42.27	43.03	1,254,305	+0.83(+1.98%)
Oct 18, 2004	42.19	42.35	41.86	42.19	488,533	-0.05(-0.11%)
Oct 15, 2004	41.91	42.27	41.70	42.24	604,186	+0.34(+0.82%)
Oct 14, 2004	42.38	42.38	41.77	41.90	802,896	-0.28(-0.66%)
Oct 13, 2004	42.59	42.78	42.12	42.18	397,421	-0.12(-0.28%)
Oct 12, 2004	42.31	42.58	42.11	42.30	1,120,531	-0.14(-0.32%)
Oct 11, 2004	42.51	42.60	42.12	42.43	850,466	+0.12(+0.28%)
Oct 08, 2004	43.07	43.32	42.17	42.31	435,300	-0.91(-2.10%)
Oct 07, 2004	43.56	43.56	43.05	43.22	847,572	-0.35(-0.80%)
Oct 06, 2004	42.91	43.58	42.52	43.57	553,092	+0.65(+1.52%)
Oct 05, 2004	43.19	44.11	42.83	42.92	655,405	-0.44(-1.01%)
Oct 04, 2004	43.61	43.82	43.19	43.35	1,217,307	+0.29(+0.68%)
Oct 01, 2004	42.48	43.12	42.25	43.06	811,454	+0.73(+1.73%)
Sep 30, 2004	41.72	42.50	41.62	42.33	775,462	+0.22(+0.53%)
Sep 29, 2004	41.31	42.28	41.29	42.11	982,604	+0.90(+2.18%)
Sep 28, 2004	41.32	41.52	40.98	41.21	1,159,921	+0.06(+0.14%)
Sep 27, 2004	42.23	42.39	41.15	41.15	989,903	-1.02(-2.42%)
Sep 24, 2004	41.96	42.46	41.73	42.17	749,160	+0.26(+0.62%)
Sep 23, 2004	42.46	42.46	41.71	41.91	1,136,765	-0.55(-1.28%)
Sep 22, 2004	43.65	43.65	42.46	42.46	1,008,277	-1.72(-3.90%)
Sep 21, 2004	42.94	44.22	42.94	44.18	656,034	+1.47(+3.44%)
Sep 20, 2004	43.34	43.36	42.52	42.71	756,585	-0.73(-1.68%)
Sep 17, 2004	44.00	44.05	43.20	43.44	590,343	-0.60(-1.36%)
Sep 16, 2004	43.78	44.40	43.55	44.04	304,043	+0.26(+0.61%)
Sep 15, 2004	44.35	44.35	43.76	43.78	266,289	-0.56(-1.27%)
Sep 14, 2004	44.06	44.42	43.47	44.34	483,625	+0.23(+0.52%)
Sep 13, 2004	43.47	44.34	43.29	44.11	624,824	+0.53(+1.23%)
Sep 10, 2004	42.66	43.73	42.38	43.58	673,023	+0.87(+2.03%)
Sep 09, 2004	43.12	43.23	42.60	42.71	683,972	-0.42(-0.97%)
Sep 08, 2004	43.46	43.50	43.02	43.13	467,894	-0.33(-0.76%)
Sep 07, 2004	42.25	43.68	42.25	43.46	706,750	+1.49(+3.56%)
Sep 03, 2004	42.12	42.38	41.86	41.96	679,819	-0.41(-0.98%)
Sep 02, 2004	42.44	42.48	41.97	42.37	776,720	-0.19(-0.45%)
Sep 01, 2004	42.69	43.20	42.45	42.57	609,849	-0.17(-0.41%)
Aug 31, 2004	42.83	42.92	42.38	42.74	965,867	+0.04(+0.10%)
Aug 30, 2004	43.60	43.83	42.60	42.70	938,684	-0.91(-2.08%)
Aug 27, 2004	43.66	43.70	43.25	43.60	751,048	-0.09(-0.21%)
Aug 26, 2004	42.78	43.81	42.67	43.69	794,842	+0.84(+1.95%)
Aug 25, 2004	42.31	42.90	41.93	42.86	629,481	+0.58(+1.38%)
Aug 24, 2004	42.20	42.50	42.07	42.27	522,008	+0.12(+0.29%)
Aug 23, 2004	43.04	43.11	42.13	42.15	576,877	-0.72(-1.67%)
Aug 20, 2004	41.66	42.87	41.50	42.87	768,792	+1.01(+2.40%)
Aug 19, 2004	42.08	42.32	41.44	41.86	656,537	-0.22(-0.52%)
Aug 18, 2004	42.04	42.14	41.72	42.08	831,715	-0.07(-0.16%)
Aug 17, 2004	41.82	42.45	41.80	42.15	487,526	+0.61(+1.47%)
Aug 16, 2004	40.19	41.66	40.19	41.54	498,475	+1.35(+3.35%)
Aug 13, 2004	40.58	40.79	39.99	40.19	411,264	-0.25(-0.63%)
Aug 12, 2004	40.88	41.26	40.36	40.45	958,190	-0.43(-1.06%)
Aug 11, 2004	40.84	41.63	40.71	40.88	700,835	-0.33(-0.81%)
Aug 10, 2004	40.00	41.23	40.00	41.21	1,064,404	+1.32(+3.31%)
Aug 09, 2004	39.60	40.57	39.58	39.90	987,260	+0.99(+2.53%)
Aug 06, 2004	39.33	39.97	38.90	38.91	1,417,150	-1.42(-3.53%)
Aug 05, 2004	41.32	41.37	40.32	40.34	807,930	-0.88(-2.13%)
Aug 04, 2004	41.03	41.38	40.63	41.21	518,485	+0.13(+0.31%)
Aug 03, 2004	41.74	41.74	40.98	41.09	524,399	-0.66(-1.57%)

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.