Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	37.25	37.26	37.00	37.12	5,400	+0.01(+0.03%)
Oct 28, 2004	37.17	37.26	36.95	37.11	5,300	-0.50(-1.33%)
Oct 27, 2004	37.20	37.68	37.00	37.61	13,100	+0.79(+2.15%)
Oct 26, 2004	37.01	37.18	36.56	36.82	5,700	+0.62(+1.71%)
Oct 25, 2004	36.39	36.84	36.04	36.20	8,800	-0.41(-1.12%)
Oct 22, 2004	36.40	37.15	36.40	36.61	9,200	+0.67(+1.86%)
Oct 21, 2004	35.92	36.08	35.64	35.94	20,700	-0.45(-1.24%)
Oct 20, 2004	36.45	36.62	36.11	36.39	16,600	+0.51(+1.42%)
Oct 19, 2004	35.50	36.28	35.50	35.88	13,300	+0.68(+1.93%)
Oct 18, 2004	34.83	35.20	34.83	35.20	7,400	+0.11(+0.31%)
Oct 15, 2004	35.16	35.24	34.83	35.09	25,800	-0.48(-1.35%)
Oct 14, 2004	35.87	36.00	35.57	35.57	4,100	-0.17(-0.48%)
Oct 13, 2004	35.94	36.00	35.64	35.74	7,400	+0.00(+0.00%)
Oct 12, 2004	35.92	36.11	35.67	35.74	23,000	-0.97(-2.64%)
Oct 11, 2004	36.40	37.09	36.40	36.71	8,100	+0.30(+0.82%)
Oct 08, 2004	36.40	36.85	36.40	36.41	16,600	+0.29(+0.80%)
Oct 07, 2004	36.25	36.29	36.11	36.12	9,700	+0.07(+0.19%)
Oct 06, 2004	35.80	36.05	35.63	36.05	33,600	+0.06(+0.17%)
Oct 05, 2004	36.00	36.09	35.77	35.99	95,800	-0.21(-0.58%)
Oct 04, 2004	36.33	37.00	36.04	36.20	19,700	-0.74(-2.00%)
Oct 01, 2004	36.65	37.25	36.58	36.94	11,000	+0.20(+0.54%)
Sep 30, 2004	36.33	36.82	36.33	36.74	16,200	+0.20(+0.55%)
Sep 29, 2004	36.71	36.73	36.10	36.54	18,400	+0.58(+1.61%)
Sep 28, 2004	36.00	36.06	35.60	35.96	28,100	-0.02(-0.06%)
Sep 27, 2004	35.18	36.50	35.16	35.98	29,700	+0.60(+1.70%)
Sep 24, 2004	35.61	35.62	35.10	35.38	14,800	-0.16(-0.45%)
Sep 23, 2004	36.20	36.26	35.53	35.54	45,400	-2.92(-7.59%)
Sep 22, 2004	38.72	38.83	38.38	38.46	11,600	-0.49(-1.26%)
Sep 21, 2004	38.64	39.22	38.64	38.95	11,400	+0.87(+2.28%)
Sep 20, 2004	37.88	38.68	37.82	38.08	5,400	-0.32(-0.83%)
Sep 17, 2004	38.24	38.62	38.17	38.40	6,500	+0.27(+0.71%)
Sep 16, 2004	37.85	38.55	37.61	38.13	35,992	+0.61(+1.63%)
Sep 15, 2004	38.13	38.14	37.29	37.52	28,200	-1.04(-2.70%)
Sep 14, 2004	38.60	38.67	38.21	38.56	16,800	-0.39(-1.00%)
Sep 13, 2004	38.75	39.04	38.45	38.95	53,500	+0.52(+1.35%)
Sep 10, 2004	38.09	38.43	38.00	38.43	14,100	+0.25(+0.65%)
Sep 09, 2004	38.09	38.48	37.88	38.18	11,600	+0.30(+0.79%)
Sep 08, 2004	37.76	38.28	37.62	37.88	14,836	+0.15(+0.40%)
Sep 07, 2004	37.37	37.90	37.23	37.73	13,345	+0.57(+1.53%)
Sep 03, 2004	37.05	37.29	36.66	37.16	38,400	-0.31(-0.83%)
Sep 02, 2004	37.02	37.50	36.73	37.47	18,000	+0.49(+1.33%)
Sep 01, 2004	36.85	36.98	36.66	36.98	16,400	+0.22(+0.60%)
Aug 31, 2004	36.76	36.91	36.61	36.76	9,400	+0.34(+0.93%)
Aug 30, 2004	36.29	36.64	36.12	36.42	10,000	+0.32(+0.89%)
Aug 27, 2004	36.59	36.59	36.08	36.10	49,700	-0.92(-2.48%)
Aug 26, 2004	36.82	37.10	36.81	37.02	9,800	+0.24(+0.65%)
Aug 25, 2004	36.50	36.80	36.22	36.78	9,100	+1.05(+2.94%)
Aug 24, 2004	36.00	36.16	35.64	35.73	11,100	+0.10(+0.28%)
Aug 23, 2004	35.91	36.00	35.54	35.63	17,030	+0.07(+0.20%)
Aug 20, 2004	35.03	35.56	35.03	35.56	7,173	+0.37(+1.05%)
Aug 19, 2004	35.57	35.59	35.06	35.19	15,100	-0.61(-1.70%)
Aug 18, 2004	35.26	35.91	35.24	35.80	10,647	+0.10(+0.28%)
Aug 17, 2004	35.59	35.91	35.54	35.70	11,100	+0.37(+1.05%)
Aug 16, 2004	34.94	35.45	34.94	35.33	12,600	+0.42(+1.20%)
Aug 13, 2004	34.58	35.10	34.58	34.91	18,600	+0.50(+1.45%)
Aug 12, 2004	34.41	34.60	34.40	34.41	20,800	-0.19(-0.55%)
Aug 11, 2004	34.52	34.72	34.19	34.60	14,400	-0.61(-1.73%)
Aug 10, 2004	34.97	35.33	34.88	35.21	75,600	+0.58(+1.67%)
Aug 09, 2004	34.53	34.71	34.26	34.63	12,374	-0.41(-1.17%)
Aug 06, 2004	34.98	35.15	34.78	35.04	26,400	+0.77(+2.25%)
Aug 05, 2004	34.59	34.96	34.21	34.27	22,000	-0.46(-1.32%)
Aug 04, 2004	34.64	34.87	34.44	34.73	13,700	+0.22(+0.64%)
Aug 03, 2004	34.83	34.83	34.45	34.51	14,600	-0.37(-1.06%)

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.