Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	51.55	51.73	51.50	51.73	2,445	+0.24(+0.47%)
Oct 28, 2004	51.48	51.64	51.48	51.49	62,411	-0.05(-0.10%)
Oct 27, 2004	51.22	51.55	51.22	51.55	3,958	+0.86(+1.69%)
Oct 26, 2004	50.37	50.70	50.37	50.69	4,075	+0.37(+0.73%)
Oct 25, 2004	50.21	50.37	50.21	50.32	1,513	+0.09(+0.17%)
Oct 22, 2004	50.56	50.62	50.23	50.23	1,863	-0.43(-0.85%)
Oct 21, 2004	50.17	50.66	50.17	50.66	3,143	+0.53(+1.06%)
Oct 20, 2004	50.07	50.13	49.81	50.13	6,171	-0.15(-0.29%)
Oct 19, 2004	50.71	50.71	50.27	50.27	2,678	-0.27(-0.54%)
Oct 18, 2004	50.24	50.55	50.09	50.55	1,047	+0.22(+0.44%)
Oct 15, 2004	50.42	50.45	50.33	50.33	815	+0.17(+0.34%)
Oct 14, 2004	50.28	50.42	50.15	50.15	3,143	-0.31(-0.61%)
Oct 13, 2004	50.60	50.60	50.46	50.46	815	-0.36(-0.71%)
Oct 12, 2004	50.67	50.88	50.67	50.82	3,143	-0.12(-0.24%)
Oct 11, 2004	50.88	50.94	50.85	50.94	2,910	+0.17(+0.34%)
Oct 08, 2004	51.20	51.20	50.77	50.77	3,143	-0.47(-0.92%)
Oct 07, 2004	51.65	51.65	51.24	51.25	5,239	-0.39(-0.75%)
Oct 06, 2004	51.52	51.63	51.49	51.63	1,280	+0.29(+0.57%)
Oct 05, 2004	51.25	51.45	51.25	51.34	6,171	-0.20(-0.38%)
Oct 04, 2004	51.61	51.76	51.54	51.54	2,561	+0.28(+0.55%)
Oct 01, 2004	51.07	51.25	51.07	51.25	1,979	+0.56(+1.10%)
Sep 30, 2004	50.50	50.70	50.39	50.70	6,171	+0.43(+0.85%)
Sep 29, 2004	50.14	50.27	50.08	50.27	2,910	+0.15(+0.29%)
Sep 28, 2004	49.81	50.12	49.81	50.12	1,746	+0.18(+0.36%)
Sep 27, 2004	49.97	50.03	49.94	49.94	1,746	-0.40(-0.78%)
Sep 24, 2004	50.40	50.46	50.34	50.34	465	+0.07(+0.14%)
Sep 23, 2004	50.27	50.36	50.27	50.27	3,493	-0.22(-0.44%)
Sep 22, 2004	50.67	50.67	50.46	50.49	4,308	-0.48(-0.94%)
Sep 21, 2004	50.66	50.97	50.60	50.97	1,397	+0.42(+0.83%)
Sep 20, 2004	50.61	50.65	50.53	50.55	2,095	-0.21(-0.41%)
Sep 17, 2004	50.88	50.92	50.76	50.76	7,801	+0.03(+0.07%)
Sep 16, 2004	50.84	50.84	50.72	50.72	1,397	+0.33(+0.65%)
Sep 15, 2004	50.37	50.53	50.37	50.40	1,630	-0.33(-0.66%)
Sep 14, 2004	50.72	50.73	50.59	50.73	5,938	-0.01(-0.02%)
Sep 13, 2004	50.58	50.86	50.58	50.74	3,260	+0.21(+0.42%)
Sep 10, 2004	50.24	50.52	50.15	50.52	49,719	+0.22(+0.44%)
Sep 09, 2004	50.30	50.34	50.03	50.30	8,732	+0.14(+0.27%)
Sep 08, 2004	50.48	50.48	50.16	50.16	3,958	-0.40(-0.80%)
Sep 07, 2004	50.45	50.65	50.45	50.57	3,493	+0.50(+0.99%)
Sep 03, 2004	50.15	50.15	50.04	50.07	2,445	-0.13(-0.26%)
Sep 02, 2004	49.80	50.20	49.79	50.20	1,164	+0.58(+1.18%)
Sep 01, 2004	49.67	49.67	49.61	49.61	1,397	+0.36(+0.73%)
Aug 31, 2004	49.17	49.25	49.11	49.25	30,157	+0.03(+0.05%)
Aug 30, 2004	49.54	49.54	49.23	49.23	1,513	-0.31(-0.62%)
Aug 27, 2004	49.53	49.54	49.49	49.54	1,280	+0.02(+0.03%)
Aug 26, 2004	49.48	49.52	49.41	49.52	6,171	+0.10(+0.21%)
Aug 25, 2004	49.16	49.42	49.16	49.42	6,520	+0.23(+0.47%)
Aug 24, 2004	49.37	49.37	49.01	49.18	43,781	-0.07(-0.14%)
Aug 23, 2004	49.30	49.30	49.25	49.25	698	+0.06(+0.12%)
Aug 20, 2004	49.00	49.19	49.00	49.19	4,657	+0.42(+0.86%)
Aug 19, 2004	48.85	48.85	48.69	48.77	4,308	-0.27(-0.54%)
Aug 18, 2004	48.72	49.04	48.68	49.04	24,685	+0.64(+1.33%)
Aug 17, 2004	48.63	48.63	48.38	48.39	6,869	+0.28(+0.59%)
Aug 16, 2004	47.96	48.11	47.96	48.11	3,842	+0.88(+1.85%)
Aug 13, 2004	47.35	47.35	47.23	47.23	465	-0.53(-1.11%)
Aug 12, 2004	47.77	47.77	47.77	47.77	0	+0.00(+0.00%)
Aug 11, 2004	47.74	47.77	47.74	47.77	7,917	-0.36(-0.75%)
Aug 10, 2004	47.76	48.13	47.76	48.13	8,616	+0.52(+1.08%)
Aug 09, 2004	47.64	47.64	47.57	47.61	1,164	+0.03(+0.05%)
Aug 06, 2004	47.79	47.79	47.59	47.59	815	-0.88(-1.82%)
Aug 05, 2004	48.59	48.59	48.47	48.47	815	-0.61(-1.24%)
Aug 04, 2004	48.75	49.16	48.75	49.08	32,137	-0.12(-0.24%)
Aug 03, 2004	49.35	49.36	49.20	49.20	1,164	-0.22(-0.45%)

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.