Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	40.39	40.50	40.26	40.46	172,713	+0.12(+0.29%)
Oct 28, 2004	40.31	40.48	40.15	40.34	296,079	-0.02(-0.05%)
Oct 27, 2004	39.83	40.37	39.74	40.36	999,947	+0.49(+1.23%)
Oct 26, 2004	39.28	39.87	39.28	39.87	1,861,615	+0.62(+1.58%)
Oct 25, 2004	39.46	39.46	39.09	39.25	1,754,517	-0.03(-0.08%)
Oct 22, 2004	39.72	39.72	39.26	39.28	1,393,093	-0.36(-0.90%)
Oct 21, 2004	39.54	39.70	39.39	39.64	305,298	+0.18(+0.46%)
Oct 20, 2004	39.37	39.52	39.14	39.46	240,225	+0.01(+0.03%)
Oct 19, 2004	39.91	39.96	39.44	39.45	526,816	-0.35(-0.88%)
Oct 18, 2004	39.57	39.85	39.42	39.80	164,036	+0.17(+0.44%)
Oct 15, 2004	39.56	39.77	39.37	39.62	329,700	+0.21(+0.54%)
Oct 14, 2004	39.80	39.80	39.38	39.41	322,651	-0.35(-0.89%)
Oct 13, 2004	40.11	40.17	39.61	39.76	215,552	-0.30(-0.74%)
Oct 12, 2004	39.87	40.15	39.82	40.06	210,943	-0.09(-0.22%)
Oct 11, 2004	40.18	40.18	40.05	40.15	854,347	+0.10(+0.24%)
Oct 08, 2004	40.35	40.45	39.97	40.05	351,391	-0.34(-0.83%)
Oct 07, 2004	40.72	40.75	40.33	40.39	320,482	-0.37(-0.90%)
Oct 06, 2004	40.46	40.75	40.46	40.75	103,031	+0.25(+0.61%)
Oct 05, 2004	40.57	40.62	40.42	40.51	108,996	-0.01(-0.03%)
Oct 04, 2004	40.57	40.74	40.52	40.52	269,508	+0.13(+0.33%)
Oct 01, 2004	39.96	40.39	39.96	40.39	278,184	+0.64(+1.61%)
Sep 30, 2004	39.72	39.84	39.61	39.74	383,927	+0.07(+0.17%)
Sep 29, 2004	39.46	39.70	39.46	39.68	596,226	+0.09(+0.22%)
Sep 28, 2004	39.32	39.63	39.25	39.59	553,116	+0.21(+0.54%)
Sep 27, 2004	39.39	39.50	39.29	39.38	262,459	-0.34(-0.86%)
Sep 24, 2004	39.59	39.85	39.59	39.72	255,951	+0.09(+0.22%)
Sep 23, 2004	39.83	39.83	39.62	39.63	406,974	-0.17(-0.43%)
Sep 22, 2004	40.09	40.09	39.75	39.80	531,154	-0.55(-1.37%)
Sep 21, 2004	40.16	40.41	40.11	40.35	589,719	+0.26(+0.64%)
Sep 20, 2004	40.16	40.22	40.02	40.09	752,943	-0.15(-0.38%)
Sep 17, 2004	40.29	40.36	40.11	40.25	592,702	+0.12(+0.30%)
Sep 16, 2004	40.05	40.23	40.05	40.13	758,908	+0.13(+0.32%)
Sep 15, 2004	40.20	40.20	39.95	40.00	1,024,891	-0.25(-0.62%)
Sep 14, 2004	40.20	40.28	40.09	40.25	681,092	+0.12(+0.29%)
Sep 13, 2004	40.15	40.28	40.07	40.13	333,225	+0.06(+0.16%)
Sep 10, 2004	39.81	40.11	39.67	40.07	887,155	+0.27(+0.67%)
Sep 09, 2004	39.76	39.95	39.65	39.80	363,592	+0.08(+0.20%)
Sep 08, 2004	39.92	39.97	39.72	39.72	1,508,055	-0.17(-0.42%)
Sep 07, 2004	39.91	40.02	39.74	39.89	722,304	+0.28(+0.70%)
Sep 03, 2004	39.74	39.89	39.60	39.61	194,404	-0.13(-0.33%)
Sep 02, 2004	39.39	39.82	39.35	39.74	122,553	+0.44(+1.13%)
Sep 01, 2004	39.26	39.48	39.09	39.30	901,254	+0.07(+0.19%)
Aug 31, 2004	39.15	39.23	38.90	39.23	1,329,376	+0.14(+0.35%)
Aug 30, 2004	39.32	39.33	39.08	39.09	78,900	-0.28(-0.71%)
Aug 27, 2004	39.28	39.43	39.26	39.37	377,420	+0.14(+0.37%)
Aug 26, 2004	39.24	39.31	39.19	39.23	1,096,200	-0.02(-0.05%)
Aug 25, 2004	39.02	39.28	38.84	39.25	514,343	+0.35(+0.90%)
Aug 24, 2004	39.15	39.15	38.84	38.90	627,949	-0.06(-0.16%)
Aug 23, 2004	39.13	39.13	38.91	38.96	354,645	-0.09(-0.23%)
Aug 20, 2004	38.69	39.09	38.65	39.05	662,383	+0.32(+0.84%)
Aug 19, 2004	38.73	38.82	38.52	38.73	221,517	-0.12(-0.30%)
Aug 18, 2004	38.28	38.84	38.28	38.84	280,082	+0.46(+1.20%)
Aug 17, 2004	38.37	38.55	38.30	38.38	143,701	+0.19(+0.50%)
Aug 16, 2004	37.82	38.27	37.80	38.19	229,109	+0.48(+1.26%)
Aug 13, 2004	37.77	37.86	37.58	37.72	231,549	+0.06(+0.16%)
Aug 12, 2004	38.03	38.05	37.66	37.66	246,462	-0.42(-1.10%)
Aug 11, 2004	37.97	38.17	37.74	38.08	186,270	-0.10(-0.25%)
Aug 10, 2004	37.90	38.22	37.84	38.17	281,167	+0.45(+1.19%)
Aug 09, 2004	37.80	37.86	37.67	37.72	525,460	+0.01(+0.03%)
Aug 06, 2004	38.03	38.04	37.66	37.71	704,680	-0.53(-1.40%)
Aug 05, 2004	38.95	38.95	38.25	38.25	468,793	-0.65(-1.68%)
Aug 04, 2004	38.76	39.05	38.68	38.90	335,123	-0.10(-0.26%)
Aug 03, 2004	39.28	39.28	39.00	39.00	81,069	-0.30(-0.77%)

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.