Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	39.44	40.23	39.36	40.19	1,086,285	+0.44(+1.12%)
Oct 28, 2004	39.16	40.03	39.04	39.75	1,079,100	+0.41(+1.05%)
Oct 27, 2004	39.31	39.80	39.16	39.33	1,539,426	-0.17(-0.43%)
Oct 26, 2004	38.12	39.50	38.02	39.50	1,150,553	+1.59(+4.20%)
Oct 25, 2004	38.47	38.48	37.85	37.91	844,496	-0.68(-1.77%)
Oct 22, 2004	38.76	38.95	38.43	38.59	766,904	-0.02(-0.04%)
Oct 21, 2004	38.86	38.87	38.36	38.61	732,027	-0.44(-1.14%)
Oct 20, 2004	38.38	39.09	37.98	39.05	1,226,316	+0.67(+1.76%)
Oct 19, 2004	38.91	39.00	38.25	38.38	989,883	-0.53(-1.36%)
Oct 18, 2004	38.09	39.06	38.01	38.91	686,047	+0.38(+0.99%)
Oct 15, 2004	38.58	38.74	38.04	38.52	1,158,390	+0.28(+0.72%)
Oct 14, 2004	38.47	38.90	38.20	38.25	1,172,106	-0.09(-0.24%)
Oct 13, 2004	39.49	39.49	38.20	38.34	1,213,122	-1.15(-2.91%)
Oct 12, 2004	38.92	39.50	38.77	39.49	677,687	+0.51(+1.32%)
Oct 11, 2004	38.89	39.10	38.84	38.97	610,023	+0.08(+0.22%)
Oct 08, 2004	39.30	39.30	38.74	38.89	1,139,449	-0.40(-1.01%)
Oct 07, 2004	40.11	40.11	39.20	39.29	928,097	-1.00(-2.49%)
Oct 06, 2004	39.81	40.31	39.79	40.29	935,673	+0.60(+1.50%)
Oct 05, 2004	39.85	40.15	39.64	39.69	1,529,498	-0.50(-1.24%)
Oct 04, 2004	40.34	40.46	40.11	40.19	1,115,545	-0.27(-0.66%)
Oct 01, 2004	39.50	40.46	39.50	40.46	1,589,586	+0.88(+2.22%)
Sep 30, 2004	38.85	40.20	38.81	39.58	2,811,331	+0.63(+1.61%)
Sep 29, 2004	39.27	39.28	38.74	38.95	1,367,522	-0.36(-0.92%)
Sep 28, 2004	39.31	39.50	39.14	39.31	1,250,743	+0.09(+0.23%)
Sep 27, 2004	39.17	39.40	39.07	39.22	755,540	-0.26(-0.66%)
Sep 24, 2004	38.67	39.67	38.67	39.48	899,359	+0.73(+1.90%)
Sep 23, 2004	38.75	39.07	38.71	38.74	956,704	+0.04(+0.10%)
Sep 22, 2004	39.28	39.41	38.71	38.71	827,253	-0.96(-2.41%)
Sep 21, 2004	38.97	39.68	38.84	39.66	874,932	+0.67(+1.73%)
Sep 20, 2004	39.16	39.24	38.68	38.99	755,801	+0.02(+0.06%)
Sep 17, 2004	39.04	39.35	38.88	38.97	1,535,115	-0.08(-0.20%)
Sep 16, 2004	39.33	39.36	38.89	39.04	744,306	-0.28(-0.72%)
Sep 15, 2004	39.12	39.46	39.07	39.33	1,111,495	-0.03(-0.08%)
Sep 14, 2004	38.47	39.36	38.46	39.36	1,578,352	+0.90(+2.33%)
Sep 13, 2004	38.35	38.62	38.16	38.46	1,249,045	+0.02(+0.06%)
Sep 10, 2004	38.51	38.63	38.14	38.44	818,371	-0.12(-0.32%)
Sep 09, 2004	38.77	38.97	38.28	38.56	924,308	-0.19(-0.49%)
Sep 08, 2004	38.66	39.16	38.41	38.75	1,344,271	+0.05(+0.12%)
Sep 07, 2004	38.16	38.74	38.05	38.71	1,055,457	+0.83(+2.20%)
Sep 03, 2004	38.27	38.51	37.82	37.87	961,667	-0.33(-0.86%)
Sep 02, 2004	37.28	38.25	37.09	38.20	897,400	+0.88(+2.36%)
Sep 01, 2004	36.74	37.40	36.65	37.32	1,067,866	+0.48(+1.31%)
Aug 31, 2004	35.90	36.91	35.90	36.84	1,295,939	+0.86(+2.38%)
Aug 30, 2004	36.24	36.37	35.94	35.98	698,587	-0.26(-0.72%)
Aug 27, 2004	36.28	36.42	36.06	36.24	964,280	-0.03(-0.08%)
Aug 26, 2004	36.75	36.80	36.27	36.27	1,189,610	-0.38(-1.04%)
Aug 25, 2004	36.59	36.83	36.46	36.65	1,469,019	+0.04(+0.10%)
Aug 24, 2004	36.62	36.90	36.40	36.62	1,154,994	+0.00(+0.00%)
Aug 23, 2004	36.85	36.88	36.41	36.62	1,244,342	-0.44(-1.18%)
Aug 20, 2004	36.78	37.05	36.68	37.05	1,014,048	+0.37(+1.00%)
Aug 19, 2004	36.61	36.75	36.41	36.68	1,785,525	+0.05(+0.15%)
Aug 18, 2004	36.13	36.70	35.87	36.63	2,235,923	+0.34(+0.95%)
Aug 17, 2004	36.52	36.57	36.01	36.29	2,264,400	-0.14(-0.38%)
Aug 16, 2004	36.36	36.80	36.09	36.42	1,652,025	-0.08(-0.21%)
Aug 13, 2004	36.78	36.95	36.27	36.50	894,526	-0.27(-0.73%)
Aug 12, 2004	36.94	37.09	36.54	36.77	1,767,238	-0.13(-0.35%)
Aug 11, 2004	36.10	36.94	35.84	36.90	1,555,493	+0.65(+1.80%)
Aug 10, 2004	35.67	36.26	35.52	36.25	1,277,390	+0.72(+2.03%)
Aug 09, 2004	35.57	35.92	35.49	35.53	768,080	-0.16(-0.45%)
Aug 06, 2004	35.98	36.16	34.94	35.69	1,554,840	-0.67(-1.83%)
Aug 05, 2004	36.93	36.95	36.27	36.36	1,212,469	-0.50(-1.35%)
Aug 04, 2004	36.78	37.06	36.61	36.85	1,805,119	+0.05(+0.15%)
Aug 03, 2004	36.46	36.87	36.46	36.80	1,085,632	+0.38(+1.05%)

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.