Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	36.54	36.69	36.12	36.27	4,874,100	-0.21(-0.58%)
Oct 28, 2004	36.47	36.67	36.37	36.48	3,492,842	-0.21(-0.58%)
Oct 27, 2004	36.05	36.77	35.76	36.70	4,302,565	+0.64(+1.78%)
Oct 26, 2004	35.50	36.07	35.43	36.05	5,326,824	+0.73(+2.06%)
Oct 25, 2004	35.51	35.51	35.16	35.33	4,604,381	-0.20(-0.55%)
Oct 22, 2004	35.64	35.80	35.30	35.52	3,813,240	-0.04(-0.11%)
Oct 21, 2004	34.95	35.60	34.83	35.56	5,327,950	+0.61(+1.75%)
Oct 20, 2004	35.07	35.31	34.19	34.95	9,841,111	-0.59(-1.65%)
Oct 19, 2004	35.30	35.68	35.29	35.54	3,537,326	+0.17(+0.47%)
Oct 18, 2004	35.34	35.37	35.09	35.37	2,765,331	-0.15(-0.41%)
Oct 15, 2004	35.64	35.83	35.44	35.51	2,714,653	-0.04(-0.11%)
Oct 14, 2004	35.54	35.69	35.27	35.55	2,474,777	-0.07(-0.20%)
Oct 13, 2004	36.10	36.38	35.42	35.62	3,686,545	-0.39(-1.08%)
Oct 12, 2004	35.50	36.11	35.44	36.02	3,104,311	+0.47(+1.33%)
Oct 11, 2004	35.57	35.80	35.16	35.54	3,161,183	-0.03(-0.08%)
Oct 08, 2004	36.08	36.08	35.44	35.57	2,672,421	-0.51(-1.41%)
Oct 07, 2004	36.07	36.25	35.95	36.08	2,903,851	-0.13(-0.35%)
Oct 06, 2004	36.21	36.25	35.95	36.21	2,327,811	-0.06(-0.16%)
Oct 05, 2004	36.25	36.36	36.07	36.26	4,905,070	-0.18(-0.50%)
Oct 04, 2004	36.50	36.80	36.30	36.45	4,575,100	-0.05(-0.14%)
Oct 01, 2004	36.53	36.65	36.32	36.50	7,120,263	+0.23(+0.64%)
Sep 30, 2004	35.56	36.50	35.48	36.26	6,639,385	+0.70(+1.97%)
Sep 29, 2004	35.34	35.60	35.26	35.56	4,800,899	-0.01(-0.02%)
Sep 28, 2004	35.16	35.64	35.02	35.57	3,167,940	+0.36(+1.02%)
Sep 27, 2004	35.37	35.49	35.03	35.21	1,946,599	-0.22(-0.62%)
Sep 24, 2004	34.95	35.55	34.95	35.43	3,434,844	+0.47(+1.33%)
Sep 23, 2004	35.13	35.13	34.82	34.97	2,484,912	-0.17(-0.48%)
Sep 22, 2004	35.06	35.25	34.95	35.13	3,576,743	-0.23(-0.66%)
Sep 21, 2004	35.27	35.47	35.09	35.37	2,317,675	+0.26(+0.73%)
Sep 20, 2004	35.23	35.37	35.02	35.11	3,419,078	-0.19(-0.53%)
Sep 17, 2004	34.95	35.46	34.95	35.30	4,201,772	+0.40(+1.16%)
Sep 16, 2004	34.88	35.09	34.84	34.90	3,028,857	+0.09(+0.26%)
Sep 15, 2004	34.44	34.94	34.28	34.81	4,701,795	+0.20(+0.56%)
Sep 14, 2004	34.61	34.68	34.50	34.61	6,174,273	+0.00(+0.01%)
Sep 13, 2004	34.53	34.74	34.46	34.61	4,335,224	+0.06(+0.16%)
Sep 10, 2004	34.45	34.59	34.36	34.55	4,183,753	+0.02(+0.05%)
Sep 09, 2004	34.63	34.77	34.45	34.53	4,579,605	-0.08(-0.23%)
Sep 08, 2004	34.70	34.90	34.55	34.61	2,618,928	-0.12(-0.36%)
Sep 07, 2004	34.86	35.02	34.64	34.74	2,825,581	+0.04(+0.10%)
Sep 03, 2004	34.95	35.06	34.63	34.70	4,289,614	-0.25(-0.70%)
Sep 02, 2004	34.91	35.06	34.72	34.95	4,668,010	+0.16(+0.46%)
Sep 01, 2004	34.71	35.09	34.67	34.79	3,185,959	+0.11(+0.31%)
Aug 31, 2004	34.67	34.75	34.28	34.68	2,996,761	+0.01(+0.04%)
Aug 30, 2004	34.81	35.07	34.63	34.67	1,787,808	-0.28(-0.80%)
Aug 27, 2004	34.68	35.09	34.67	34.95	1,827,224	+0.32(+0.91%)
Aug 26, 2004	34.63	34.68	34.32	34.63	5,257,001	-0.12(-0.36%)
Aug 25, 2004	34.61	34.89	34.51	34.75	2,692,692	+0.14(+0.41%)
Aug 24, 2004	34.79	34.89	34.46	34.61	1,716,859	-0.09(-0.25%)
Aug 23, 2004	34.59	34.85	34.40	34.70	2,278,259	+0.09(+0.26%)
Aug 20, 2004	34.09	34.63	33.92	34.61	2,770,962	+0.51(+1.50%)
Aug 19, 2004	34.12	34.22	33.92	34.10	2,345,266	+17.11(+100.77%)
Aug 16, 2004	16.84	17.14	16.80	16.98	1,157,993	+0.19(+1.13%)
Aug 13, 2004	16.71	16.86	16.66	16.79	1,387,170	+0.09(+0.54%)
Aug 12, 2004	16.92	17.01	16.63	16.70	2,446,059	-0.38(-2.23%)
Aug 11, 2004	17.03	17.14	16.87	17.08	1,201,632	+0.00(+0.02%)
Aug 10, 2004	17.05	17.13	16.94	17.08	1,740,227	+0.16(+0.92%)
Aug 09, 2004	17.04	17.12	16.86	16.92	1,885,504	-0.04(-0.22%)
Aug 06, 2004	17.20	17.20	16.88	16.96	1,999,811	-0.33(-1.92%)
Aug 05, 2004	17.58	17.58	17.28	17.29	1,363,802	-0.24(-1.39%)
Aug 04, 2004	17.46	17.63	17.41	17.54	1,529,068	+0.03(+0.16%)
Aug 03, 2004	17.69	17.71	17.49	17.51	1,352,821	-0.26(-1.44%)

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.