Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	31.85	31.91	31.41	31.91	456,300	-0.01(-0.03%)
Oct 28, 2004	31.70	31.97	31.30	31.92	651,900	+0.10(+0.31%)
Oct 27, 2004	31.75	32.09	31.53	31.82	1,000,500	+0.12(+0.38%)
Oct 26, 2004	30.50	31.70	30.50	31.70	892,900	+1.12(+3.66%)
Oct 25, 2004	29.75	30.59	29.43	30.58	645,500	+0.77(+2.58%)
Oct 22, 2004	29.90	30.43	29.70	29.81	921,100	-0.30(-1.00%)
Oct 21, 2004	30.35	30.58	30.11	30.11	693,300	-0.14(-0.46%)
Oct 20, 2004	29.40	30.27	29.30	30.25	945,500	+0.64(+2.16%)
Oct 19, 2004	30.39	30.62	29.55	29.61	659,300	-0.78(-2.57%)
Oct 18, 2004	29.60	30.48	29.50	30.39	505,300	+0.30(+1.00%)
Oct 15, 2004	30.02	30.09	29.65	30.09	531,400	+0.11(+0.37%)
Oct 14, 2004	29.76	30.06	29.74	29.98	448,900	+0.12(+0.40%)
Oct 13, 2004	30.01	30.07	29.64	29.86	586,200	-0.19(-0.63%)
Oct 12, 2004	29.70	30.12	29.65	30.05	642,400	+0.09(+0.30%)
Oct 11, 2004	29.34	30.07	29.34	29.96	714,200	+0.62(+2.11%)
Oct 08, 2004	29.60	29.66	28.90	29.34	777,700	-0.49(-1.64%)
Oct 07, 2004	29.71	29.89	29.52	29.83	384,500	-0.13(-0.43%)
Oct 06, 2004	29.99	30.19	29.80	29.96	393,800	-0.12(-0.40%)
Oct 05, 2004	29.50	30.08	29.43	30.08	1,318,100	+0.48(+1.62%)
Oct 04, 2004	30.26	30.63	29.40	29.60	2,082,000	-0.95(-3.11%)
Oct 01, 2004	30.44	30.78	30.28	30.55	1,253,300	-0.05(-0.16%)
Sep 30, 2004	30.75	30.91	30.45	30.60	659,600	-0.25(-0.81%)
Sep 29, 2004	30.62	30.91	30.62	30.85	672,300	+0.23(+0.75%)
Sep 28, 2004	30.34	30.74	30.32	30.62	442,000	+0.28(+0.92%)
Sep 27, 2004	31.10	31.15	30.24	30.34	670,500	-0.73(-2.35%)
Sep 24, 2004	30.10	31.09	30.02	31.07	731,700	+0.62(+2.04%)
Sep 23, 2004	29.90	30.48	29.87	30.45	757,000	+0.19(+0.63%)
Sep 22, 2004	30.04	30.26	29.72	30.26	1,193,100	+0.14(+0.46%)
Sep 21, 2004	29.75	30.30	29.67	30.12	781,300	+0.32(+1.07%)
Sep 20, 2004	29.21	29.81	29.18	29.80	507,100	+0.39(+1.33%)
Sep 17, 2004	29.00	29.45	28.79	29.41	633,800	+0.61(+2.12%)
Sep 16, 2004	29.14	29.43	28.53	28.80	776,200	-0.41(-1.40%)
Sep 15, 2004	28.95	29.49	28.90	29.21	482,800	+0.28(+0.97%)
Sep 14, 2004	28.84	29.20	28.73	28.93	811,600	+0.13(+0.45%)
Sep 13, 2004	29.06	29.72	28.79	28.80	921,100	-0.31(-1.06%)
Sep 10, 2004	28.81	29.23	28.58	29.11	458,700	+0.21(+0.73%)
Sep 09, 2004	28.40	29.10	28.18	28.90	671,400	+0.57(+2.01%)
Sep 08, 2004	28.96	28.96	28.33	28.33	403,000	-0.62(-2.14%)
Sep 07, 2004	28.10	29.14	28.10	28.95	626,400	+0.90(+3.21%)
Sep 03, 2004	27.60	28.33	27.56	28.05	534,800	+0.46(+1.67%)
Sep 02, 2004	27.55	27.70	27.35	27.59	425,500	-0.04(-0.14%)
Sep 01, 2004	27.65	27.96	27.42	27.63	380,200	-0.07(-0.25%)
Aug 31, 2004	27.30	27.80	27.26	27.70	410,600	+0.15(+0.54%)
Aug 30, 2004	28.23	28.23	27.47	27.55	239,200	-0.68(-2.41%)
Aug 27, 2004	28.20	28.54	28.05	28.23	377,900	-0.03(-0.11%)
Aug 26, 2004	27.07	28.26	27.07	28.26	1,125,100	+0.74(+2.69%)
Aug 25, 2004	27.31	27.68	27.30	27.52	785,900	+0.18(+0.66%)
Aug 24, 2004	27.65	27.86	27.20	27.34	413,700	-0.26(-0.94%)
Aug 23, 2004	27.83	28.14	27.54	27.60	479,400	-0.25(-0.90%)
Aug 20, 2004	27.80	27.99	27.33	27.85	391,200	+0.05(+0.18%)
Aug 19, 2004	27.92	28.07	27.75	27.80	431,000	-0.12(-0.43%)
Aug 18, 2004	28.00	28.04	27.82	27.92	865,700	-0.18(-0.64%)
Aug 17, 2004	28.33	28.81	28.03	28.10	846,100	-0.16(-0.57%)
Aug 16, 2004	27.85	28.58	27.85	28.26	557,200	+0.35(+1.25%)
Aug 13, 2004	27.51	28.03	27.50	27.91	480,100	+0.37(+1.34%)
Aug 12, 2004	27.57	28.07	27.50	27.54	772,100	-0.06(-0.22%)
Aug 11, 2004	27.10	28.10	27.10	27.60	998,200	+0.45(+1.66%)
Aug 10, 2004	26.10	27.50	26.10	27.15	1,555,200	+2.40(+9.70%)
Aug 09, 2004	24.30	24.85	24.02	24.75	556,400	+0.40(+1.64%)
Aug 06, 2004	24.50	24.70	24.35	24.35	711,700	-0.40(-1.62%)
Aug 05, 2004	25.04	25.14	24.65	24.75	610,200	-0.40(-1.59%)
Aug 04, 2004	25.00	25.40	25.00	25.15	251,200	+0.00(+0.00%)
Aug 03, 2004	25.35	25.50	25.08	25.15	372,300	-0.28(-1.10%)
Aug 02, 2004	25.61	25.75	25.25	25.43	332,900	-0.48(-1.85%)
Jul 30, 2004	26.20	26.31	25.91	25.91	354,100	-0.09(-0.35%)
Jul 29, 2004	26.30	26.33	25.79	26.00	585,800	-0.38(-1.44%)
Jul 28, 2004	25.75	26.50	25.45	26.38	554,500	+0.50(+1.93%)
Jul 27, 2004	25.15	25.88	25.15	25.88	374,000	+0.78(+3.11%)
Jul 26, 2004	25.34	25.35	25.01	25.10	469,000	-0.29(-1.14%)
Jul 23, 2004	25.45	25.57	25.23	25.39	558,100	-0.11(-0.43%)
Jul 22, 2004	25.35	25.61	25.34	25.50	737,700	+0.00(+0.00%)
Jul 21, 2004	26.20	26.45	25.20	25.50	1,149,700	-0.58(-2.22%)
Jul 20, 2004	25.90	26.12	25.86	26.08	353,400	+0.13(+0.50%)
Jul 19, 2004	25.88	26.14	25.84	25.95	756,500	+0.05(+0.19%)
Jul 16, 2004	26.35	26.38	25.77	25.90	728,200	-0.45(-1.71%)
Jul 15, 2004	26.33	26.61	26.17	26.35	332,000	-0.03(-0.11%)
Jul 14, 2004	26.45	26.85	26.37	26.38	484,200	-0.17(-0.64%)
Jul 13, 2004	26.80	26.80	26.55	26.55	448,100	-0.36(-1.34%)
Jul 12, 2004	26.75	27.20	26.70	26.91	467,500	+0.06(+0.22%)
Jul 09, 2004	27.10	27.10	26.72	26.85	549,500	-0.27(-1.00%)
Jul 08, 2004	27.50	27.50	27.00	27.12	713,600	-0.46(-1.67%)
Jul 07, 2004	27.74	27.99	27.39	27.58	524,200	-0.28(-1.01%)
Jul 06, 2004	26.40	27.89	26.38	27.86	609,100	+0.81(+2.99%)
Jul 02, 2004	26.93	27.30	26.75	27.05	482,300	-0.01(-0.04%)
Jul 01, 2004	27.50	27.75	26.85	27.06	729,900	-0.54(-1.96%)
Jun 30, 2004	28.35	28.35	27.51	27.60	824,600	-0.94(-3.29%)
Jun 29, 2004	28.00	28.62	28.00	28.54	467,200	+0.46(+1.64%)
Jun 28, 2004	28.02	28.37	27.75	28.08	489,400	+0.12(+0.43%)
Jun 25, 2004	28.00	28.37	27.15	27.96	1,489,700	-0.04(-0.14%)
Jun 24, 2004	27.32	28.00	27.25	28.00	753,600	+0.56(+2.04%)
Jun 23, 2004	26.97	27.44	26.89	27.44	693,500	+0.34(+1.25%)
Jun 22, 2004	27.10	27.28	26.92	27.10	1,172,700	-0.03(-0.11%)
Jun 21, 2004	28.00	28.09	26.95	27.13	827,100	-1.00(-3.55%)
Jun 18, 2004	27.85	28.15	27.78	28.13	964,400	+0.13(+0.46%)
Jun 17, 2004	27.55	28.14	27.00	28.00	1,057,100	+0.26(+0.94%)
Jun 16, 2004	27.25	27.75	27.00	27.74	1,071,100	+0.49(+1.80%)
Jun 15, 2004	26.65	27.25	26.65	27.25	804,100	+0.44(+1.64%)
Jun 14, 2004	26.60	26.91	26.50	26.81	1,153,600	-0.44(-1.61%)
Jun 10, 2004	27.50	27.82	27.15	27.25	697,900	-0.71(-2.54%)
Jun 09, 2004	28.50	29.28	27.96	27.96	1,130,400	-0.64(-2.24%)
Jun 08, 2004	27.01	28.90	26.68	28.60	1,461,800	+1.45(+5.34%)
Jun 07, 2004	26.63	27.23	26.42	27.15	1,124,300	+0.65(+2.45%)
Jun 04, 2004	25.65	26.50	25.50	26.50	1,112,800	+0.80(+3.11%)
Jun 03, 2004	25.52	25.78	25.44	25.70	970,200	+0.09(+0.35%)
Jun 02, 2004	25.55	25.79	25.27	25.61	815,100	+0.06(+0.23%)
Jun 01, 2004	25.54	25.69	25.33	25.55	716,300	-0.09(-0.35%)
May 28, 2004	25.85	25.95	25.30	25.64	1,155,600	-0.34(-1.31%)
May 27, 2004	25.85	26.19	25.62	25.98	1,665,400	+0.12(+0.46%)
May 26, 2004	25.31	26.15	25.26	25.86	849,800	+0.42(+1.65%)
May 25, 2004	25.15	25.75	25.06	25.44	1,048,700	+0.06(+0.24%)
May 24, 2004	25.65	25.90	24.88	25.38	1,329,000	-0.27(-1.05%)
May 21, 2004	26.20	26.33	25.60	25.65	1,376,900	-0.55(-2.10%)
May 20, 2004	26.45	26.45	26.11	26.20	906,300	-0.30(-1.13%)
May 19, 2004	26.45	26.70	26.36	26.50	1,145,900	+0.01(+0.04%)
May 18, 2004	26.65	26.73	26.36	26.49	1,436,300	-0.09(-0.34%)
May 17, 2004	26.10	26.85	26.05	26.58	2,073,100	+0.18(+0.68%)
May 14, 2004	26.25	26.48	25.97	26.40	1,722,000	+0.00(+0.00%)
May 13, 2004	26.48	26.55	26.28	26.40	1,648,500	-0.20(-0.75%)
May 12, 2004	26.60	26.76	26.25	26.60	1,573,200	-0.26(-0.97%)
May 11, 2004	26.90	27.40	26.79	26.86	2,017,800	-0.05(-0.19%)
May 10, 2004	26.40	26.95	26.25	26.91	3,282,200	+0.25(+0.94%)
May 07, 2004	26.10	26.79	26.07	26.66	2,790,200	+0.40(+1.52%)
May 06, 2004	26.31	26.35	26.05	26.26	1,791,700	-0.09(-0.34%)
May 05, 2004	26.05	26.69	26.00	26.35	4,922,200	+0.35(+1.35%)
May 04, 2004	26.90	26.99	26.00	26.00	4,072,500	-1.04(-3.85%)

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.