Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	60.51	61.80	59.27	59.98	995,200	-2.30(-3.69%)
Oct 28, 2004	60.80	64.68	60.40	62.28	1,492,900	+1.10(+1.80%)
Oct 27, 2004	56.85	64.50	55.61	61.18	5,939,000	+14.46(+30.95%)
Oct 26, 2004	47.00	47.42	46.07	46.72	922,000	-0.44(-0.93%)
Oct 25, 2004	45.13	47.70	44.96	47.16	371,600	+1.68(+3.69%)
Oct 22, 2004	46.50	47.23	45.20	45.48	244,100	-0.94(-2.02%)
Oct 21, 2004	44.98	47.38	44.41	46.42	549,800	+1.82(+4.08%)
Oct 20, 2004	44.39	44.99	44.02	44.60	249,600	+0.10(+0.22%)
Oct 19, 2004	44.39	45.40	44.20	44.50	237,800	+0.50(+1.14%)
Oct 18, 2004	42.81	44.17	42.50	44.00	167,500	+0.83(+1.92%)
Oct 15, 2004	42.96	44.00	42.54	43.17	246,100	+0.22(+0.51%)
Oct 14, 2004	43.59	44.71	42.86	42.95	244,900	-0.85(-1.94%)
Oct 13, 2004	43.38	44.77	43.28	43.80	740,200	+1.20(+2.82%)
Oct 12, 2004	41.60	43.24	41.20	42.60	265,100	+0.32(+0.76%)
Oct 11, 2004	42.55	43.00	42.00	42.28	149,300	-0.24(-0.56%)
Oct 08, 2004	42.55	43.22	42.13	42.52	354,700	-0.24(-0.56%)
Oct 07, 2004	43.84	43.84	41.80	42.76	694,800	-2.39(-5.29%)
Oct 06, 2004	45.99	45.99	44.56	45.15	521,700	-0.27(-0.59%)
Oct 05, 2004	44.63	46.23	44.45	45.42	482,500	+0.41(+0.91%)
Oct 04, 2004	42.67	45.73	42.60	45.01	866,100	+3.13(+7.47%)
Oct 01, 2004	41.55	42.10	40.90	41.88	254,200	+0.79(+1.92%)
Sep 30, 2004	41.50	41.75	40.62	41.09	140,500	-0.17(-0.41%)
Sep 29, 2004	39.57	41.48	39.42	41.26	342,400	+1.63(+4.11%)
Sep 28, 2004	40.28	40.65	39.28	39.63	283,700	-0.79(-1.95%)
Sep 27, 2004	40.75	41.04	39.91	40.42	307,200	-0.44(-1.08%)
Sep 24, 2004	42.00	42.30	40.84	40.86	291,800	-1.02(-2.44%)
Sep 23, 2004	42.70	43.25	41.23	41.88	370,100	-0.07(-0.17%)
Sep 22, 2004	42.50	42.70	41.46	41.95	403,800	+0.08(+0.19%)
Sep 21, 2004	42.21	42.98	41.69	41.87	305,600	-0.21(-0.50%)
Sep 20, 2004	40.71	42.52	40.63	42.08	348,400	+1.11(+2.71%)
Sep 17, 2004	42.16	42.16	40.67	40.97	443,700	-0.87(-2.08%)
Sep 16, 2004	42.65	43.00	41.29	41.84	445,300	-0.64(-1.51%)
Sep 15, 2004	43.72	43.83	42.27	42.48	418,500	-1.50(-3.41%)
Sep 14, 2004	42.50	44.44	42.43	43.98	821,400	+0.85(+1.97%)
Sep 13, 2004	39.52	43.75	39.20	43.13	2,237,000	+6.03(+16.25%)
Sep 10, 2004	35.27	37.24	34.86	37.10	335,400	+1.96(+5.58%)
Sep 09, 2004	34.38	35.25	33.55	35.14	153,300	+1.09(+3.20%)
Sep 08, 2004	34.20	34.69	34.00	34.05	275,400	-0.42(-1.22%)
Sep 07, 2004	33.42	34.79	33.41	34.47	185,500	+1.17(+3.51%)
Sep 03, 2004	34.63	35.00	33.03	33.30	135,400	-1.49(-4.28%)
Sep 02, 2004	34.89	34.90	34.09	34.79	99,700	-0.13(-0.37%)
Sep 01, 2004	34.54	35.45	34.24	34.92	190,200	+0.31(+0.90%)
Aug 31, 2004	34.40	35.02	34.17	34.61	170,300	-0.01(-0.03%)
Aug 30, 2004	35.50	35.50	34.45	34.62	150,500	-0.76(-2.15%)
Aug 27, 2004	35.00	35.41	34.90	35.38	98,200	+0.57(+1.64%)
Aug 26, 2004	35.30	35.45	34.78	34.81	227,600	-0.59(-1.67%)
Aug 25, 2004	34.67	35.84	34.40	35.40	194,600	+0.77(+2.22%)
Aug 24, 2004	34.38	35.24	34.30	34.63	264,300	+0.33(+0.96%)
Aug 23, 2004	34.94	35.14	34.07	34.30	176,400	-0.37(-1.07%)
Aug 20, 2004	33.55	34.88	33.38	34.67	290,879	+1.34(+4.02%)
Aug 19, 2004	33.81	34.50	33.31	33.33	256,100	-0.89(-2.60%)
Aug 18, 2004	31.84	34.50	31.52	34.22	445,300	+2.22(+6.94%)
Aug 17, 2004	30.65	32.59	29.57	32.00	711,500	+1.84(+6.10%)
Aug 16, 2004	30.75	31.30	29.66	30.16	630,400	-0.89(-2.87%)
Aug 13, 2004	31.65	32.10	30.75	31.05	402,200	-0.52(-1.65%)
Aug 12, 2004	33.19	33.65	31.49	31.57	395,600	-1.97(-5.87%)
Aug 11, 2004	33.53	34.08	32.06	33.54	286,400	-1.05(-3.04%)
Aug 10, 2004	33.13	34.85	33.11	34.59	249,700	+1.16(+3.47%)
Aug 09, 2004	33.20	33.91	32.70	33.43	246,094	+0.23(+0.69%)
Aug 06, 2004	35.40	35.89	33.00	33.20	764,300	-3.12(-8.59%)
Aug 05, 2004	37.64	37.88	36.00	36.32	295,900	-1.68(-4.42%)
Aug 04, 2004	37.00	38.57	36.38	38.00	250,300	+0.83(+2.23%)
Aug 03, 2004	39.93	40.30	37.11	37.17	393,784	-2.90(-7.24%)

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.