Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	48.15	48.58	46.66	46.79	1,175,300	-0.82(-1.72%)
Oct 28, 2004	47.90	48.23	47.60	47.61	418,600	-0.29(-0.61%)
Oct 27, 2004	46.99	48.13	46.83	47.90	723,300	+0.92(+1.96%)
Oct 26, 2004	47.15	47.70	46.89	46.98	665,200	-0.06(-0.13%)
Oct 25, 2004	46.80	47.38	46.64	47.04	647,700	-0.11(-0.23%)
Oct 22, 2004	48.10	48.12	46.89	47.15	693,400	-1.15(-2.38%)
Oct 21, 2004	48.79	48.87	47.70	48.30	838,400	-0.49(-1.00%)
Oct 20, 2004	48.65	48.99	47.88	48.79	2,151,600	+0.08(+0.16%)
Oct 19, 2004	48.25	49.05	47.91	48.71	800,600	+0.91(+1.90%)
Oct 18, 2004	46.60	48.49	46.25	47.80	828,100	+0.35(+0.74%)
Oct 15, 2004	46.48	47.60	46.33	47.45	498,700	+1.10(+2.37%)
Oct 14, 2004	46.20	47.00	46.17	46.35	364,400	+0.10(+0.22%)
Oct 13, 2004	46.60	46.67	45.90	46.25	438,800	-0.18(-0.39%)
Oct 12, 2004	46.59	46.78	46.17	46.43	470,700	-0.15(-0.32%)
Oct 11, 2004	46.05	47.13	45.89	46.58	837,100	+1.14(+2.51%)
Oct 08, 2004	45.30	45.73	45.22	45.44	585,500	+0.08(+0.18%)
Oct 07, 2004	46.11	46.11	45.28	45.36	370,500	-1.00(-2.16%)
Oct 06, 2004	46.10	46.36	46.00	46.36	259,300	+0.20(+0.43%)
Oct 05, 2004	46.30	46.30	45.91	46.16	497,900	-0.22(-0.47%)
Oct 04, 2004	46.69	46.71	46.35	46.38	756,900	-0.26(-0.56%)
Oct 01, 2004	45.95	46.66	45.89	46.64	379,700	+0.84(+1.83%)
Sep 30, 2004	45.70	45.88	44.90	45.80	788,500	+0.02(+0.04%)
Sep 29, 2004	46.10	46.10	45.67	45.78	333,100	-0.17(-0.37%)
Sep 28, 2004	45.75	46.09	45.27	45.95	520,300	+0.25(+0.55%)
Sep 27, 2004	45.85	45.86	45.47	45.70	511,900	-0.31(-0.67%)
Sep 24, 2004	46.23	46.23	45.86	46.01	234,400	-0.28(-0.60%)
Sep 23, 2004	46.60	46.81	46.26	46.29	365,400	-0.24(-0.52%)
Sep 22, 2004	47.10	47.10	46.23	46.53	490,400	-0.72(-1.52%)
Sep 21, 2004	46.84	47.39	46.52	47.25	874,800	+0.42(+0.90%)
Sep 20, 2004	46.63	46.99	46.45	46.83	765,000	+0.42(+0.90%)
Sep 17, 2004	46.00	46.50	46.00	46.41	522,900	+0.41(+0.89%)
Sep 16, 2004	45.16	46.30	45.16	46.00	610,800	+0.84(+1.86%)
Sep 15, 2004	44.40	45.21	44.36	45.16	553,900	+0.81(+1.83%)
Sep 14, 2004	44.20	44.45	44.15	44.35	241,000	+0.08(+0.18%)
Sep 13, 2004	44.25	44.35	44.11	44.27	326,900	+0.12(+0.27%)
Sep 10, 2004	43.97	44.37	43.76	44.15	505,300	+0.15(+0.34%)
Sep 09, 2004	44.44	44.47	43.85	44.00	383,800	-0.44(-0.99%)
Sep 08, 2004	44.39	44.72	44.24	44.44	347,800	-0.01(-0.02%)
Sep 07, 2004	44.10	44.48	44.10	44.45	229,000	+0.45(+1.02%)
Sep 03, 2004	44.30	44.40	43.80	44.00	185,900	-0.38(-0.86%)
Sep 02, 2004	44.00	44.70	43.90	44.38	279,800	+0.31(+0.70%)
Sep 01, 2004	43.58	44.30	43.51	44.07	363,500	+0.52(+1.19%)
Aug 31, 2004	43.40	43.74	43.26	43.55	340,600	+0.22(+0.51%)
Aug 30, 2004	44.14	44.18	43.26	43.33	205,100	-0.81(-1.84%)
Aug 27, 2004	43.38	44.28	43.33	44.14	377,500	+0.88(+2.03%)
Aug 26, 2004	43.43	43.46	43.20	43.26	220,700	-0.23(-0.53%)
Aug 25, 2004	43.49	43.58	43.20	43.49	227,600	-0.04(-0.09%)
Aug 24, 2004	43.45	43.57	43.25	43.53	304,700	+0.22(+0.51%)
Aug 23, 2004	43.45	43.59	43.10	43.31	317,200	-0.09(-0.21%)
Aug 20, 2004	42.90	43.51	42.85	43.40	261,900	+0.38(+0.88%)
Aug 19, 2004	42.80	43.19	42.54	43.02	467,300	+0.25(+0.58%)
Aug 18, 2004	42.58	42.93	42.45	42.77	542,200	+0.21(+0.49%)
Aug 17, 2004	42.40	42.81	42.27	42.56	508,100	+0.28(+0.66%)
Aug 16, 2004	41.75	42.35	41.75	42.28	539,000	+0.52(+1.25%)
Aug 13, 2004	42.04	42.23	41.57	41.76	216,100	-0.15(-0.36%)
Aug 12, 2004	42.65	42.71	41.89	41.91	379,900	-0.86(-2.01%)
Aug 11, 2004	42.35	42.94	42.01	42.77	445,400	+0.40(+0.94%)
Aug 10, 2004	41.95	42.42	41.88	42.37	574,200	+0.56(+1.34%)
Aug 09, 2004	42.42	42.49	41.67	41.81	482,100	-0.47(-1.11%)
Aug 06, 2004	43.12	43.12	42.07	42.28	834,700	-0.85(-1.97%)
Aug 05, 2004	44.15	44.15	43.06	43.13	615,000	-0.85(-1.93%)
Aug 04, 2004	44.45	44.51	43.78	43.98	542,400	-0.52(-1.17%)
Aug 03, 2004	45.40	45.44	44.46	44.50	501,200	-1.00(-2.20%)

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.