Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	43.89	43.91	42.62	42.79	94,317	-0.92(-2.10%)
Oct 28, 2004	43.30	43.89	43.12	43.71	78,707	+0.07(+0.17%)
Oct 27, 2004	43.35	43.64	42.91	43.64	85,303	+0.54(+1.25%)
Oct 26, 2004	42.70	43.33	41.91	43.10	160,603	+0.15(+0.34%)
Oct 25, 2004	42.92	43.03	42.17	42.96	61,779	+0.53(+1.24%)
Oct 22, 2004	42.76	43.26	42.34	42.43	60,569	-0.66(-1.54%)
Oct 21, 2004	42.44	43.09	42.44	43.09	64,857	+0.55(+1.28%)
Oct 20, 2004	43.83	43.83	42.36	42.55	93,328	-0.66(-1.54%)
Oct 19, 2004	44.20	44.29	43.06	43.21	84,204	-0.63(-1.43%)
Oct 18, 2004	43.89	43.89	43.12	43.84	124,547	-0.17(-0.39%)
Oct 15, 2004	44.95	45.01	43.85	44.01	139,497	-0.49(-1.10%)
Oct 14, 2004	44.58	44.71	44.25	44.50	80,576	+0.15(+0.35%)
Oct 13, 2004	44.90	45.02	44.35	44.35	61,889	-0.40(-0.89%)
Oct 12, 2004	44.81	45.33	44.57	44.75	105,860	-0.24(-0.53%)
Oct 11, 2004	45.88	46.29	44.82	44.98	123,338	-0.93(-2.02%)
Oct 08, 2004	45.86	46.14	45.72	45.91	89,920	+0.15(+0.34%)
Oct 07, 2004	47.08	47.13	45.72	45.76	92,558	-1.20(-2.56%)
Oct 06, 2004	47.48	47.70	46.61	46.96	142,795	-0.64(-1.34%)
Oct 05, 2004	47.19	47.67	46.75	47.60	176,103	+0.49(+1.04%)
Oct 04, 2004	46.71	47.19	46.39	47.10	123,888	+0.51(+1.09%)
Oct 01, 2004	45.35	46.69	45.35	46.59	121,799	+1.20(+2.65%)
Sep 30, 2004	45.44	46.01	45.21	45.39	180,500	-0.30(-0.66%)
Sep 29, 2004	46.04	46.20	45.38	45.69	128,614	-0.07(-0.16%)
Sep 28, 2004	45.31	45.81	44.71	45.77	88,931	+0.78(+1.74%)
Sep 27, 2004	45.05	45.32	44.64	44.98	63,867	-0.41(-0.90%)
Sep 24, 2004	45.09	45.73	45.09	45.39	89,370	+0.11(+0.24%)
Sep 23, 2004	44.47	45.58	44.47	45.28	126,526	+0.40(+0.89%)
Sep 22, 2004	44.60	45.24	44.38	44.88	71,013	-0.06(-0.14%)
Sep 21, 2004	44.79	45.03	44.51	44.95	187,536	+0.45(+1.00%)
Sep 20, 2004	45.51	45.51	44.28	44.50	220,294	-0.55(-1.23%)
Sep 17, 2004	45.85	46.18	45.06	45.06	226,340	-0.88(-1.92%)
Sep 16, 2004	45.48	46.09	45.42	45.94	139,827	+0.51(+1.12%)
Sep 15, 2004	46.49	46.93	45.37	45.43	215,567	-1.26(-2.71%)
Sep 14, 2004	47.24	47.38	46.57	46.69	99,704	-0.25(-0.52%)
Sep 13, 2004	47.24	47.38	46.77	46.94	87,282	-0.23(-0.48%)
Sep 10, 2004	47.76	47.98	47.01	47.17	101,462	-0.53(-1.11%)
Sep 09, 2004	47.93	48.00	47.10	47.70	238,982	-0.64(-1.33%)
Sep 08, 2004	49.12	49.90	48.19	48.34	165,038	-0.67(-1.36%)
Sep 07, 2004	48.55	49.21	48.28	49.01	154,667	+1.01(+2.10%)
Sep 03, 2004	48.40	48.53	47.63	48.00	93,438	-0.28(-0.58%)
Sep 02, 2004	48.35	49.41	47.82	48.28	181,490	-1.33(-2.68%)
Sep 01, 2004	48.12	49.61	47.79	49.61	200,837	+1.48(+3.08%)
Aug 31, 2004	48.15	48.15	47.32	48.12	93,218	-0.05(-0.09%)
Aug 30, 2004	47.85	48.21	47.72	48.17	25,063	-0.03(-0.06%)
Aug 27, 2004	47.62	48.30	47.43	48.20	46,609	+0.04(+0.08%)
Aug 26, 2004	47.38	48.21	47.36	48.16	66,725	+0.22(+0.46%)
Aug 25, 2004	47.75	48.00	47.28	47.94	68,704	+0.52(+1.09%)
Aug 24, 2004	47.02	47.67	46.46	47.42	102,122	+1.14(+2.46%)
Aug 23, 2004	47.30	47.48	46.25	46.29	55,073	-0.86(-1.81%)
Aug 20, 2004	46.25	47.17	46.17	47.14	54,304	+0.76(+1.65%)
Aug 19, 2004	47.32	47.99	46.26	46.38	86,842	-1.34(-2.80%)
Aug 18, 2004	47.70	48.21	46.98	47.71	72,222	-0.18(-0.38%)
Aug 17, 2004	47.55	48.60	47.03	47.90	192,043	+0.62(+1.31%)
Aug 16, 2004	47.23	47.88	47.02	47.28	98,824	+0.18(+0.39%)
Aug 13, 2004	46.86	47.43	46.27	47.09	61,559	+0.49(+1.05%)
Aug 12, 2004	47.54	47.54	46.33	46.60	183,468	-1.17(-2.46%)
Aug 11, 2004	48.14	48.16	47.34	47.78	262,836	-0.80(-1.65%)
Aug 10, 2004	46.74	48.58	46.74	48.58	192,922	+2.11(+4.54%)
Aug 09, 2004	46.25	46.48	46.12	46.47	73,321	+0.49(+1.07%)
Aug 06, 2004	46.72	46.77	45.89	45.98	83,324	-0.36(-0.79%)
Aug 05, 2004	47.93	47.93	46.02	46.34	119,491	-1.42(-2.97%)
Aug 04, 2004	46.97	47.89	46.61	47.76	126,416	+0.98(+2.10%)
Aug 03, 2004	46.89	47.25	46.76	46.78	74,420	-0.38(-0.81%)

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.