Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	42.48	42.72	41.28	41.71	128,700	-0.96(-2.25%)
Oct 28, 2004	42.48	43.23	41.88	42.67	57,500	+0.31(+0.73%)
Oct 27, 2004	42.49	42.82	42.27	42.36	120,300	-0.19(-0.45%)
Oct 26, 2004	41.91	42.77	41.91	42.55	72,900	+0.37(+0.88%)
Oct 25, 2004	42.03	42.44	41.70	42.18	79,500	+0.08(+0.19%)
Oct 22, 2004	43.20	43.20	41.80	42.10	186,500	-1.15(-2.66%)
Oct 21, 2004	44.29	44.31	42.89	43.25	172,400	-1.22(-2.74%)
Oct 20, 2004	44.83	45.01	43.78	44.47	59,300	-0.32(-0.71%)
Oct 19, 2004	44.91	45.50	44.51	44.79	83,200	-0.16(-0.36%)
Oct 18, 2004	44.00	45.24	43.87	44.95	52,200	+0.79(+1.79%)
Oct 15, 2004	44.11	44.49	43.94	44.16	116,300	+0.15(+0.34%)
Oct 14, 2004	45.29	45.52	43.56	44.01	230,300	-1.03(-2.29%)
Oct 13, 2004	45.31	46.00	44.91	45.04	121,300	+0.07(+0.16%)
Oct 12, 2004	45.42	45.42	44.73	44.97	200,100	-0.44(-0.97%)
Oct 11, 2004	45.91	45.99	45.29	45.41	105,600	-0.18(-0.39%)
Oct 08, 2004	45.72	46.45	45.33	45.59	130,600	+0.23(+0.51%)
Oct 07, 2004	45.75	46.16	45.18	45.36	116,500	-0.23(-0.50%)
Oct 06, 2004	45.74	45.75	45.15	45.59	123,900	-0.15(-0.33%)
Oct 05, 2004	45.57	45.74	44.80	45.74	132,900	+0.39(+0.86%)
Oct 04, 2004	44.34	45.47	44.01	45.35	226,500	+1.25(+2.83%)
Oct 01, 2004	44.11	44.57	43.60	44.10	117,300	+0.43(+0.98%)
Sep 30, 2004	42.75	44.33	42.75	43.67	168,300	+0.43(+0.99%)
Sep 29, 2004	42.20	43.75	42.20	43.24	316,800	+0.95(+2.25%)
Sep 28, 2004	42.36	42.70	41.74	42.29	240,700	-0.19(-0.45%)
Sep 27, 2004	43.22	44.21	42.17	42.48	268,700	-1.00(-2.30%)
Sep 24, 2004	45.10	45.15	43.46	43.48	336,500	-1.46(-3.25%)
Sep 23, 2004	43.40	45.14	43.11	44.94	293,600	+1.59(+3.67%)
Sep 22, 2004	43.78	43.85	43.00	43.35	246,500	-0.17(-0.39%)
Sep 21, 2004	40.28	43.74	39.99	43.52	907,000	+5.57(+14.68%)
Sep 20, 2004	37.47	38.06	37.20	37.95	164,900	+0.19(+0.50%)
Sep 17, 2004	37.10	37.82	36.25	37.76	157,300	+0.97(+2.64%)
Sep 16, 2004	36.77	36.92	36.20	36.79	83,000	+0.17(+0.46%)
Sep 15, 2004	35.82	36.75	35.82	36.62	90,700	+0.59(+1.64%)
Sep 14, 2004	35.89	36.14	35.75	36.03	44,900	-0.11(-0.30%)
Sep 13, 2004	36.10	36.26	35.75	36.14	78,600	+0.07(+0.19%)
Sep 10, 2004	36.03	36.27	35.92	36.07	67,400	+0.03(+0.08%)
Sep 09, 2004	36.13	36.48	36.04	36.04	84,900	-0.06(-0.17%)
Sep 08, 2004	36.15	36.63	35.88	36.10	70,700	-0.15(-0.41%)
Sep 07, 2004	35.75	36.37	35.25	36.25	187,200	+0.50(+1.40%)
Sep 03, 2004	35.89	36.38	35.70	35.75	161,600	-0.38(-1.05%)
Sep 02, 2004	35.49	36.25	35.41	36.13	126,000	+0.48(+1.35%)
Sep 01, 2004	34.91	35.65	34.91	35.65	100,600	+0.68(+1.94%)
Aug 31, 2004	34.66	35.20	34.29	34.97	185,300	+0.24(+0.69%)
Aug 30, 2004	35.46	35.49	34.59	34.73	117,300	-0.78(-2.20%)
Aug 27, 2004	35.58	35.88	35.32	35.51	134,100	-0.22(-0.62%)
Aug 26, 2004	35.65	35.95	35.48	35.73	140,700	-0.14(-0.39%)
Aug 25, 2004	35.76	36.03	35.13	35.87	101,300	+0.12(+0.34%)
Aug 24, 2004	35.75	36.00	35.47	35.75	132,000	+0.04(+0.11%)
Aug 23, 2004	35.29	35.75	34.66	35.71	234,100	+0.44(+1.25%)
Aug 20, 2004	34.89	35.27	34.14	35.27	106,100	+0.59(+1.70%)
Aug 19, 2004	34.65	35.60	33.93	34.68	344,300	-0.13(-0.37%)
Aug 18, 2004	32.84	35.40	32.37	34.81	1,304,661	+0.95(+2.81%)
Aug 17, 2004	33.99	34.52	33.75	33.86	362,800	+0.01(+0.03%)
Aug 16, 2004	33.60	34.30	33.47	33.85	417,900	+0.14(+0.42%)
Aug 13, 2004	32.95	34.80	32.65	33.71	854,200	+2.78(+8.99%)
Aug 12, 2004	33.59	33.59	30.74	30.93	268,900	-2.41(-7.23%)
Aug 11, 2004	33.50	33.72	32.83	33.34	160,100	-0.20(-0.60%)
Aug 10, 2004	32.04	33.69	32.04	33.54	263,700	+1.29(+4.00%)
Aug 09, 2004	32.16	32.38	31.98	32.25	69,300	+0.14(+0.44%)
Aug 06, 2004	32.73	32.73	31.41	32.11	183,400	-0.86(-2.61%)
Aug 05, 2004	32.72	33.10	32.68	32.97	68,400	+0.23(+0.70%)
Aug 04, 2004	33.60	33.60	32.26	32.74	157,700	-0.70(-2.09%)
Aug 03, 2004	34.00	34.05	33.13	33.44	123,400	-0.58(-1.70%)

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.