Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	31.91	32.39	30.82	31.37	2,495,600	-0.64(-2.00%)
Oct 28, 2004	30.75	32.74	30.25	32.01	3,529,100	+0.91(+2.93%)
Oct 27, 2004	31.18	32.98	30.94	31.10	11,095,900	+3.16(+11.31%)
Oct 26, 2004	27.25	28.48	27.22	27.94	4,300,400	+0.32(+1.16%)
Oct 25, 2004	26.95	28.15	26.22	27.62	2,049,800	+0.40(+1.47%)
Oct 22, 2004	27.15	27.72	26.82	27.22	1,086,600	+0.25(+0.93%)
Oct 21, 2004	27.10	27.46	26.69	26.97	2,311,300	-0.55(-2.00%)
Oct 20, 2004	27.70	28.03	27.04	27.52	1,097,200	-0.24(-0.86%)
Oct 19, 2004	28.51	28.51	27.66	27.76	1,655,200	-0.65(-2.29%)
Oct 18, 2004	28.58	28.58	27.79	28.41	1,942,100	+0.28(+1.00%)
Oct 15, 2004	28.27	28.42	27.61	28.13	995,700	+0.01(+0.04%)
Oct 14, 2004	28.00	28.60	27.92	28.12	1,349,500	-0.16(-0.57%)
Oct 13, 2004	29.32	29.45	27.79	28.28	3,354,200	-0.86(-2.95%)
Oct 12, 2004	26.96	29.38	26.94	29.14	6,748,700	+1.74(+6.35%)
Oct 11, 2004	26.89	27.48	26.46	27.40	1,580,800	+0.65(+2.43%)
Oct 08, 2004	26.66	27.20	26.32	26.75	1,335,300	-0.09(-0.34%)
Oct 07, 2004	27.20	27.74	26.32	26.84	2,394,000	-0.66(-2.40%)
Oct 06, 2004	27.95	28.18	27.15	27.50	1,968,900	-0.58(-2.07%)
Oct 05, 2004	27.92	28.35	27.65	28.08	2,027,700	+0.24(+0.86%)
Oct 04, 2004	29.10	29.14	27.50	27.84	4,053,200	-1.74(-5.88%)
Oct 01, 2004	29.03	29.80	28.61	29.58	1,767,900	+1.15(+4.05%)
Sep 30, 2004	29.23	29.23	28.31	28.43	1,779,400	-0.59(-2.03%)
Sep 29, 2004	28.21	30.05	28.06	29.02	4,762,300	+1.12(+4.01%)
Sep 28, 2004	27.86	28.09	27.25	27.90	1,863,400	+0.13(+0.47%)
Sep 27, 2004	28.42	28.55	27.51	27.77	2,291,600	-0.88(-3.07%)
Sep 24, 2004	28.32	29.00	27.89	28.65	2,466,800	+0.44(+1.56%)
Sep 23, 2004	29.06	29.18	28.03	28.21	2,023,500	-0.77(-2.66%)
Sep 22, 2004	29.90	31.27	28.64	28.98	5,681,200	+0.15(+0.52%)
Sep 21, 2004	29.50	29.57	28.69	28.83	2,370,000	-0.71(-2.40%)
Sep 20, 2004	29.30	30.05	28.88	29.54	2,847,900	-0.96(-3.15%)
Sep 17, 2004	31.92	32.36	30.13	30.50	2,907,400	-1.13(-3.57%)
Sep 16, 2004	31.78	32.75	31.45	31.63	1,793,200	-0.34(-1.06%)
Sep 15, 2004	33.55	33.68	31.61	31.97	3,292,300	-1.77(-5.25%)
Sep 14, 2004	34.28	34.50	33.36	33.74	2,209,300	-0.94(-2.71%)
Sep 13, 2004	34.51	35.63	34.00	34.68	2,088,200	+0.20(+0.58%)
Sep 10, 2004	34.25	34.91	33.51	34.48	1,738,300	+0.33(+0.97%)
Sep 09, 2004	34.12	34.69	33.64	34.15	1,189,500	+0.12(+0.35%)
Sep 08, 2004	34.75	35.73	33.52	34.03	2,100,900	-0.67(-1.93%)
Sep 07, 2004	34.90	35.16	33.38	34.70	2,270,900	+0.19(+0.55%)
Sep 03, 2004	34.57	35.29	34.43	34.51	1,402,400	+0.00(+0.00%)
Sep 02, 2004	31.81	35.22	31.55	34.51	4,725,700	+1.96(+6.02%)
Sep 01, 2004	31.30	32.94	30.86	32.55	3,180,100	+1.71(+5.54%)
Aug 31, 2004	30.50	31.01	30.29	30.84	1,107,700	+0.22(+0.72%)
Aug 30, 2004	30.75	31.16	30.48	30.62	924,900	-0.43(-1.38%)
Aug 27, 2004	31.00	32.49	30.57	31.05	2,820,400	+0.11(+0.36%)
Aug 26, 2004	27.91	31.12	27.81	30.94	12,238,700	-0.07(-0.23%)
Aug 25, 2004	30.50	31.39	30.45	31.01	1,540,300	+0.51(+1.67%)
Aug 24, 2004	30.74	31.10	30.27	30.50	1,479,900	+0.01(+0.03%)
Aug 23, 2004	31.42	31.91	30.29	30.49	2,008,900	-0.48(-1.55%)
Aug 20, 2004	30.25	31.75	29.99	30.97	1,652,600	+0.71(+2.35%)
Aug 19, 2004	30.78	31.13	29.87	30.26	2,417,300	-0.60(-1.94%)
Aug 18, 2004	31.28	31.39	29.75	30.86	5,838,600	-0.97(-3.05%)
Aug 17, 2004	32.08	32.33	31.54	31.83	1,295,500	+0.31(+0.98%)
Aug 16, 2004	31.37	31.94	31.00	31.52	1,748,100	-0.47(-1.47%)
Aug 13, 2004	32.80	33.00	31.59	31.99	2,439,800	-1.01(-3.06%)
Aug 12, 2004	30.75	33.85	30.55	33.00	9,636,600	+2.21(+7.18%)
Aug 11, 2004	28.75	31.14	28.61	30.79	5,026,200	+1.77(+6.10%)
Aug 10, 2004	28.49	29.94	28.37	29.02	2,833,800	+0.19(+0.66%)
Aug 09, 2004	28.01	29.38	27.95	28.83	2,411,280	+0.35(+1.23%)
Aug 06, 2004	27.31	29.23	26.89	28.48	5,940,900	+1.17(+4.28%)
Aug 05, 2004	28.41	28.79	27.30	27.31	2,888,200	-0.95(-3.36%)
Aug 04, 2004	29.52	30.14	28.10	28.26	4,864,400	-1.17(-3.98%)
Aug 03, 2004	30.33	30.47	29.30	29.43	10,298,400	-0.17(-0.57%)

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.