Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	41.95	43.31	41.61	42.83	2,533,600	+0.88(+2.10%)
Oct 28, 2004	42.35	43.05	41.17	41.95	4,923,100	-1.05(-2.44%)
Oct 27, 2004	44.05	44.74	42.52	43.00	3,529,900	-1.20(-2.71%)
Oct 26, 2004	43.45	44.20	43.36	44.20	1,962,400	+1.02(+2.36%)
Oct 25, 2004	43.50	43.51	42.47	43.18	2,464,600	-0.21(-0.48%)
Oct 22, 2004	43.85	44.58	43.38	43.39	2,125,400	-0.70(-1.59%)
Oct 21, 2004	43.65	44.80	43.48	44.09	2,998,300	+0.64(+1.47%)
Oct 20, 2004	42.30	43.77	42.20	43.45	3,266,600	+1.45(+3.45%)
Oct 19, 2004	41.75	42.47	41.46	42.00	2,440,500	+0.10(+0.24%)
Oct 18, 2004	42.91	43.22	41.84	41.90	2,386,700	-1.01(-2.35%)
Oct 15, 2004	43.40	43.42	42.51	42.91	1,846,100	-0.06(-0.14%)
Oct 14, 2004	42.75	43.50	42.62	42.97	2,397,700	+0.44(+1.03%)
Oct 13, 2004	42.89	42.90	41.80	42.53	3,059,800	-0.36(-0.84%)
Oct 12, 2004	43.50	43.97	42.81	42.89	1,957,000	-0.71(-1.63%)
Oct 11, 2004	44.88	44.90	43.53	43.60	2,608,600	-1.16(-2.59%)
Oct 08, 2004	44.71	45.25	44.29	44.76	1,784,600	+0.05(+0.11%)
Oct 07, 2004	45.06	45.30	44.21	44.71	2,945,300	-0.18(-0.40%)
Oct 06, 2004	44.24	45.05	44.23	44.89	2,573,900	+0.84(+1.91%)
Oct 05, 2004	44.25	44.61	43.90	44.05	1,972,300	-0.03(-0.07%)
Oct 04, 2004	44.58	44.96	43.81	44.08	2,177,600	-0.49(-1.10%)
Oct 01, 2004	43.68	44.89	43.43	44.57	2,353,000	+0.85(+1.94%)
Sep 30, 2004	43.39	43.96	43.20	43.72	2,529,800	+0.33(+0.76%)
Sep 29, 2004	43.80	44.03	42.97	43.39	3,514,200	-0.70(-1.59%)
Sep 28, 2004	43.45	44.28	43.16	44.09	2,963,600	+1.17(+2.73%)
Sep 27, 2004	43.30	43.58	42.58	42.92	1,940,300	-0.25(-0.58%)
Sep 24, 2004	42.63	43.52	42.24	43.17	2,352,800	+0.54(+1.27%)
Sep 23, 2004	42.90	42.91	42.21	42.63	2,261,500	-0.56(-1.30%)
Sep 22, 2004	43.10	43.52	42.69	43.19	2,419,700	-0.05(-0.12%)
Sep 21, 2004	42.49	43.29	42.14	43.24	2,070,600	+0.75(+1.77%)
Sep 20, 2004	42.34	43.19	42.34	42.49	2,824,500	+0.15(+0.35%)
Sep 17, 2004	41.61	42.52	41.61	42.34	2,427,600	+0.93(+2.25%)
Sep 16, 2004	41.60	41.80	41.03	41.41	1,488,400	-0.29(-0.70%)
Sep 15, 2004	41.72	42.28	40.97	41.70	2,398,500	-0.13(-0.31%)
Sep 14, 2004	41.78	42.31	41.26	41.83	2,879,800	+0.14(+0.34%)
Sep 13, 2004	41.45	41.80	41.36	41.69	1,675,000	+0.60(+1.46%)
Sep 10, 2004	41.53	41.60	40.80	41.09	1,429,300	-0.44(-1.06%)
Sep 09, 2004	40.85	41.82	40.78	41.53	2,414,000	+0.76(+1.86%)
Sep 08, 2004	40.55	41.00	40.20	40.77	1,239,900	+0.07(+0.17%)
Sep 07, 2004	41.28	41.28	40.57	40.70	1,512,600	-0.58(-1.41%)
Sep 03, 2004	40.47	41.31	40.34	41.28	1,863,800	+0.81(+2.00%)
Sep 02, 2004	40.39	40.60	40.08	40.47	2,189,600	+0.21(+0.52%)
Sep 01, 2004	39.33	40.45	39.05	40.26	2,693,200	+0.93(+2.36%)
Aug 31, 2004	39.10	39.57	39.04	39.33	1,541,600	+0.41(+1.05%)
Aug 30, 2004	39.65	39.89	38.80	38.92	1,348,900	-0.66(-1.67%)
Aug 27, 2004	39.60	39.96	39.44	39.58	1,474,500	+0.10(+0.25%)
Aug 26, 2004	38.80	39.60	38.42	39.48	1,654,900	+0.68(+1.75%)
Aug 25, 2004	38.57	38.98	38.39	38.80	2,097,200	+0.23(+0.60%)
Aug 24, 2004	38.50	38.67	38.06	38.57	2,246,000	-0.19(-0.49%)
Aug 23, 2004	39.45	39.58	38.68	38.76	1,335,000	-0.59(-1.50%)
Aug 20, 2004	39.25	40.03	39.23	39.35	2,632,500	+0.35(+0.90%)
Aug 19, 2004	38.85	39.84	38.82	39.00	2,590,600	+0.31(+0.80%)
Aug 18, 2004	38.60	38.96	38.40	38.69	2,576,900	+0.19(+0.49%)
Aug 17, 2004	39.22	39.22	38.46	38.50	2,365,700	-0.72(-1.84%)
Aug 16, 2004	38.96	39.43	38.81	39.22	2,008,700	+0.27(+0.69%)
Aug 13, 2004	38.90	39.39	38.69	38.95	1,964,500	+0.17(+0.44%)
Aug 12, 2004	39.25	39.70	38.74	38.78	2,436,200	-0.60(-1.52%)
Aug 11, 2004	39.27	39.57	38.99	39.38	2,759,700	+0.01(+0.03%)
Aug 10, 2004	39.57	39.90	39.27	39.37	2,015,800	+0.00(+0.00%)
Aug 09, 2004	38.64	39.73	38.48	39.37	1,808,400	+0.98(+2.55%)
Aug 06, 2004	39.65	39.68	38.15	38.39	2,616,700	-1.31(-3.30%)
Aug 05, 2004	40.00	40.36	39.58	39.70	3,062,900	-0.51(-1.27%)
Aug 04, 2004	40.90	40.95	40.02	40.21	2,972,900	-0.56(-1.37%)
Aug 03, 2004	40.58	41.04	40.45	40.77	2,046,200	+0.56(+1.39%)

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.