Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	54.63	55.02	54.40	54.63	388,422	-0.01(-0.02%)
Oct 28, 2004	54.49	54.66	54.15	54.63	386,606	+0.02(+0.05%)
Oct 27, 2004	54.04	54.61	53.58	54.61	532,386	+0.51(+0.95%)
Oct 26, 2004	53.60	54.10	53.41	54.10	444,966	+0.60(+1.13%)
Oct 25, 2004	53.23	53.58	52.54	53.49	593,410	+0.25(+0.47%)
Oct 22, 2004	53.47	53.72	53.24	53.25	951,078	-0.22(-0.42%)
Oct 21, 2004	52.70	54.01	52.68	53.47	1,545,699	+0.70(+1.33%)
Oct 20, 2004	51.21	52.79	51.08	52.77	2,267,090	+2.51(+5.00%)
Oct 19, 2004	50.11	50.55	50.08	50.26	837,142	+0.00(+0.00%)
Oct 18, 2004	50.34	50.38	49.78	50.26	453,200	-0.18(-0.36%)
Oct 15, 2004	49.22	50.58	49.22	50.44	714,368	+1.21(+2.47%)
Oct 14, 2004	49.70	50.01	49.17	49.22	595,952	-0.47(-0.95%)
Oct 13, 2004	49.73	50.13	49.46	49.69	526,937	+0.05(+0.10%)
Oct 12, 2004	49.74	49.79	49.55	49.65	913,180	-0.08(-0.17%)
Oct 11, 2004	49.64	49.73	49.48	49.73	223,028	+0.21(+0.42%)
Oct 08, 2004	49.54	49.77	49.44	49.52	395,203	-0.02(-0.05%)
Oct 07, 2004	50.17	50.19	49.53	49.55	485,528	-0.56(-1.12%)
Oct 06, 2004	49.95	50.22	49.80	50.11	388,422	+0.26(+0.51%)
Oct 05, 2004	50.51	50.53	49.59	49.85	893,808	-0.59(-1.16%)
Oct 04, 2004	50.53	51.34	50.36	50.44	798,155	-0.37(-0.73%)
Oct 01, 2004	50.55	50.88	50.23	50.81	435,401	+0.40(+0.79%)
Sep 30, 2004	50.46	50.55	50.30	50.41	514,587	-0.02(-0.03%)
Sep 29, 2004	49.91	50.43	49.61	50.43	495,093	+0.47(+0.94%)
Sep 28, 2004	49.14	50.03	49.14	49.96	520,641	+0.79(+1.61%)
Sep 27, 2004	49.63	49.66	48.82	49.17	610,603	-0.30(-0.60%)
Sep 24, 2004	49.15	49.60	49.04	49.46	438,912	+0.31(+0.64%)
Sep 23, 2004	49.66	49.95	49.15	49.15	313,595	-0.51(-1.03%)
Sep 22, 2004	49.82	49.97	49.28	49.66	639,904	-0.40(-0.79%)
Sep 21, 2004	50.01	50.21	49.69	50.06	432,011	+0.12(+0.23%)
Sep 20, 2004	50.12	50.26	49.62	49.94	603,217	-0.18(-0.36%)
Sep 17, 2004	50.38	50.61	50.12	50.12	463,007	-0.31(-0.62%)
Sep 16, 2004	50.59	50.67	49.94	50.44	1,079,180	-0.11(-0.21%)
Sep 15, 2004	51.42	51.58	50.35	50.55	1,701,286	-1.08(-2.10%)
Sep 14, 2004	51.54	51.70	51.35	51.63	235,378	+0.01(+0.02%)
Sep 13, 2004	51.22	51.62	50.87	51.62	390,844	+0.45(+0.87%)
Sep 10, 2004	51.35	51.40	51.05	51.17	428,136	-0.19(-0.37%)
Sep 09, 2004	51.73	51.91	51.27	51.36	471,119	-0.21(-0.42%)
Sep 08, 2004	51.96	52.02	51.54	51.58	726,718	-0.57(-1.09%)
Sep 07, 2004	51.83	52.30	51.71	52.15	395,808	+0.41(+0.80%)
Sep 03, 2004	51.24	51.80	51.24	51.73	356,578	+0.46(+0.90%)
Sep 02, 2004	51.19	51.42	50.93	51.27	328,851	+0.11(+0.21%)
Sep 01, 2004	51.55	51.57	50.97	51.16	351,614	-0.27(-0.53%)
Aug 31, 2004	51.12	51.61	51.07	51.44	335,632	+0.26(+0.50%)
Aug 30, 2004	51.33	51.72	51.14	51.18	317,470	-0.13(-0.26%)
Aug 27, 2004	50.96	51.56	50.93	51.31	265,527	+0.30(+0.58%)
Aug 26, 2004	50.91	51.19	50.87	51.02	527,785	-0.07(-0.13%)
Aug 25, 2004	50.53	51.13	50.44	51.08	486,133	+0.72(+1.43%)
Aug 24, 2004	50.59	50.75	50.16	50.36	444,482	-0.14(-0.28%)
Aug 23, 2004	50.79	50.79	50.41	50.50	248,939	-0.26(-0.52%)
Aug 20, 2004	50.01	50.77	50.01	50.77	735,315	+0.69(+1.39%)
Aug 19, 2004	50.24	50.27	49.93	50.07	695,480	+0.12(+0.23%)
Aug 18, 2004	49.41	50.10	49.33	49.96	615,567	+0.56(+1.14%)
Aug 17, 2004	49.15	49.55	49.15	49.40	679,013	+0.19(+0.39%)
Aug 16, 2004	48.93	49.41	48.67	49.21	781,446	+0.30(+0.61%)
Aug 13, 2004	48.70	49.13	48.45	48.91	1,363,232	+0.10(+0.20%)
Aug 12, 2004	48.45	48.84	48.44	48.81	1,421,714	+0.36(+0.73%)
Aug 11, 2004	48.54	48.59	48.30	48.46	1,597,037	-0.12(-0.24%)
Aug 10, 2004	48.42	48.69	48.34	48.57	1,306,204	+0.26(+0.53%)
Aug 09, 2004	48.46	48.71	48.23	48.32	513,860	-0.49(-1.00%)
Aug 06, 2004	49.63	49.66	48.74	48.80	1,236,220	-0.82(-1.65%)
Aug 05, 2004	50.42	50.42	49.55	49.62	649,954	-0.80(-1.59%)
Aug 04, 2004	50.20	50.55	49.96	50.42	383,821	-0.06(-0.11%)
Aug 03, 2004	50.59	50.68	50.25	50.48	568,952	-0.25(-0.49%)

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.