Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	40.20	40.37	39.90	40.14	18,200	-0.15(-0.37%)
Oct 28, 2004	39.94	40.29	39.78	40.29	14,800	+0.28(+0.70%)
Oct 27, 2004	39.00	40.01	39.00	40.01	5,200	+1.03(+2.64%)
Oct 26, 2004	38.71	38.98	38.63	38.98	3,400	+0.29(+0.75%)
Oct 25, 2004	38.70	38.89	38.69	38.69	3,000	-0.01(-0.03%)
Oct 22, 2004	39.45	39.45	38.70	38.70	5,900	-0.53(-1.35%)
Oct 21, 2004	38.90	39.44	38.90	39.23	5,500	+0.48(+1.24%)
Oct 20, 2004	38.45	38.87	38.44	38.75	4,400	+0.10(+0.26%)
Oct 19, 2004	39.31	39.31	38.65	38.65	2,800	-0.23(-0.59%)
Oct 18, 2004	38.40	39.00	38.40	38.88	14,900	+0.20(+0.52%)
Oct 15, 2004	38.05	38.75	38.05	38.68	3,100	+0.48(+1.26%)
Oct 14, 2004	38.27	38.56	38.18	38.20	9,700	-0.28(-0.73%)
Oct 13, 2004	38.86	38.86	38.36	38.48	11,000	-0.41(-1.05%)
Oct 12, 2004	38.59	38.89	38.59	38.89	1,900	+0.29(+0.75%)
Oct 11, 2004	38.65	38.72	38.48	38.60	8,400	+0.13(+0.34%)
Oct 08, 2004	38.75	39.04	38.33	38.47	9,900	-0.56(-1.43%)
Oct 07, 2004	39.17	39.20	39.03	39.03	1,900	-0.23(-0.59%)
Oct 06, 2004	39.00	39.26	39.00	39.26	4,300	+0.29(+0.74%)
Oct 05, 2004	39.20	39.32	38.97	38.97	5,600	-0.09(-0.23%)
Oct 04, 2004	39.15	39.38	39.06	39.06	5,300	+0.48(+1.24%)
Oct 01, 2004	38.37	38.69	38.37	38.58	1,400	+0.66(+1.74%)
Sep 30, 2004	37.50	37.92	37.50	37.92	1,900	+0.45(+1.20%)
Sep 29, 2004	37.47	37.60	37.47	37.47	3,100	+0.22(+0.59%)
Sep 28, 2004	37.01	37.25	36.86	37.25	9,600	+0.21(+0.57%)
Sep 27, 2004	36.95	37.20	36.85	37.04	3,600	-0.29(-0.78%)
Sep 24, 2004	37.54	37.60	37.33	37.33	2,200	-0.05(-0.13%)
Sep 23, 2004	37.20	37.54	37.20	37.38	3,200	-0.09(-0.24%)
Sep 22, 2004	37.88	37.88	37.31	37.47	9,300	-0.48(-1.26%)
Sep 21, 2004	37.88	37.99	37.83	37.95	1,800	+0.24(+0.64%)
Sep 20, 2004	37.55	37.89	37.47	37.71	4,100	-0.12(-0.32%)
Sep 17, 2004	38.03	38.03	37.80	37.83	5,400	+0.13(+0.34%)
Sep 16, 2004	37.95	38.10	37.66	37.70	6,300	+0.13(+0.35%)
Sep 15, 2004	37.85	37.94	37.57	37.57	7,400	-0.46(-1.21%)
Sep 14, 2004	37.90	38.15	37.90	38.03	2,700	+0.01(+0.03%)
Sep 13, 2004	37.84	38.20	37.84	38.02	7,700	+0.32(+0.85%)
Sep 10, 2004	37.18	37.70	37.18	37.70	8,300	+0.52(+1.40%)
Sep 09, 2004	37.10	37.18	36.75	37.18	1,500	+0.14(+0.38%)
Sep 08, 2004	37.05	37.12	36.84	37.04	3,000	+0.18(+0.49%)
Sep 07, 2004	36.81	36.94	36.80	36.86	1,000	+0.38(+1.04%)
Sep 03, 2004	36.80	36.80	36.41	36.48	3,100	-0.32(-0.87%)
Sep 02, 2004	36.61	37.02	36.44	36.80	2,500	+0.39(+1.07%)
Sep 01, 2004	36.65	36.65	36.40	36.41	3,200	+0.25(+0.69%)
Aug 31, 2004	36.17	36.17	35.86	36.16	9,600	+0.03(+0.08%)
Aug 30, 2004	36.30	36.35	36.10	36.13	2,500	-0.74(-2.01%)
Aug 27, 2004	36.58	36.90	36.58	36.87	3,400	+0.15(+0.41%)
Aug 26, 2004	36.70	36.72	36.48	36.72	1,600	+0.07(+0.19%)
Aug 25, 2004	36.25	36.79	36.10	36.65	19,800	+0.57(+1.58%)
Aug 24, 2004	36.65	36.65	36.00	36.08	19,800	-0.41(-1.12%)
Aug 23, 2004	36.70	36.70	36.49	36.49	4,800	-0.22(-0.60%)
Aug 20, 2004	36.28	36.71	36.28	36.71	7,400	+0.71(+1.97%)
Aug 19, 2004	36.03	36.17	35.77	36.00	4,400	-0.17(-0.47%)
Aug 18, 2004	35.33	36.28	35.33	36.17	5,800	+0.76(+2.15%)
Aug 17, 2004	35.60	35.62	35.35	35.41	5,700	+0.22(+0.63%)
Aug 16, 2004	34.50	35.24	34.50	35.19	12,100	+0.90(+2.62%)
Aug 13, 2004	34.78	34.78	34.29	34.29	3,300	-0.16(-0.46%)
Aug 12, 2004	34.72	34.75	34.45	34.45	13,800	-0.53(-1.52%)
Aug 11, 2004	34.62	35.03	34.62	34.98	5,500	-0.53(-1.49%)
Aug 10, 2004	35.27	35.55	35.16	35.51	700	+0.61(+1.75%)
Aug 09, 2004	34.82	35.07	34.82	34.90	3,900	+0.01(+0.03%)
Aug 06, 2004	35.15	35.21	34.75	34.89	29,700	-0.87(-2.43%)
Aug 05, 2004	36.46	36.50	35.76	35.76	15,700	-0.79(-2.16%)
Aug 04, 2004	35.52	36.55	35.52	36.55	77,600	-0.05(-0.14%)
Aug 03, 2004	36.85	36.85	36.60	36.60	4,100	-0.80(-2.14%)
Aug 02, 2004	36.95	37.40	36.75	37.40	7,800	+0.02(+0.05%)
Jul 30, 2004	37.36	37.38	37.30	37.38	2,200	+0.33(+0.89%)
Jul 29, 2004	36.98	37.25	36.82	37.05	5,700	+0.27(+0.73%)
Jul 28, 2004	36.80	36.80	36.06	36.78	3,400	-0.20(-0.54%)
Jul 27, 2004	36.25	36.98	36.25	36.98	6,400	+1.15(+3.21%)
Jul 26, 2004	36.40	36.40	35.75	35.83	16,200	-0.26(-0.72%)
Jul 23, 2004	36.40	36.46	35.95	36.09	4,300	-0.71(-1.93%)
Jul 22, 2004	36.67	36.94	36.20	36.80	5,300	-0.16(-0.43%)
Jul 21, 2004	38.40	38.42	36.96	36.96	16,800	-1.12(-2.94%)
Jul 20, 2004	37.15	38.08	37.15	38.08	10,000	+0.88(+2.37%)
Jul 19, 2004	37.37	37.51	37.20	37.20	4,100	-0.17(-0.45%)
Jul 16, 2004	38.10	38.10	37.30	37.37	8,900	-0.73(-1.92%)
Jul 15, 2004	37.90	38.15	37.84	38.10	6,500	+0.16(+0.42%)
Jul 14, 2004	37.65	38.37	37.65	37.94	7,900	-0.16(-0.42%)
Jul 13, 2004	37.98	38.10	37.93	38.10	2,300	+0.18(+0.47%)
Jul 12, 2004	37.92	38.16	37.78	37.92	3,800	-0.44(-1.15%)
Jul 09, 2004	38.38	38.38	38.16	38.36	4,800	+0.20(+0.52%)
Jul 08, 2004	38.41	38.70	38.16	38.16	10,100	-0.92(-2.35%)
Jul 07, 2004	39.15	39.15	39.00	39.08	2,900	-0.15(-0.38%)
Jul 06, 2004	39.42	39.42	39.00	39.23	4,000	-0.62(-1.56%)
Jul 02, 2004	39.84	39.85	39.50	39.85	10,000	-0.06(-0.15%)
Jul 01, 2004	40.34	40.34	39.68	39.91	7,800	-0.47(-1.16%)
Jun 30, 2004	40.35	40.56	40.12	40.38	5,600	+0.36(+0.91%)
Jun 29, 2004	40.05	40.27	40.02	40.02	5,800	+0.07(+0.17%)
Jun 28, 2004	40.25	40.42	39.80	39.95	10,700	+0.05(+0.13%)
Jun 25, 2004	39.83	40.10	39.83	39.90	3,700	+0.19(+0.48%)
Jun 24, 2004	39.75	40.01	39.56	39.71	21,200	-0.14(-0.35%)
Jun 23, 2004	39.03	39.85	39.03	39.85	6,400	+0.75(+1.92%)
Jun 22, 2004	38.89	39.14	38.77	39.10	10,700	+0.25(+0.64%)
Jun 21, 2004	39.27	39.27	38.85	38.85	1,900	-0.38(-0.97%)
Jun 18, 2004	38.77	39.36	38.77	39.23	6,600	+0.29(+0.74%)
Jun 17, 2004	38.95	39.11	38.90	38.94	3,800	-0.31(-0.79%)
Jun 16, 2004	38.98	39.25	38.92	39.25	9,500	+0.08(+0.20%)
Jun 15, 2004	39.07	39.17	38.85	39.17	3,800	+0.68(+1.77%)
Jun 14, 2004	38.90	38.90	38.49	38.49	2,200	-0.68(-1.74%)
Jun 10, 2004	39.20	39.22	39.08	39.17	6,700	+0.16(+0.41%)
Jun 09, 2004	39.62	39.62	39.01	39.01	3,400	-0.54(-1.37%)
Jun 08, 2004	39.50	39.72	39.44	39.55	15,800	+0.00(+0.00%)
Jun 07, 2004	39.00	39.55	38.99	39.55	9,000	+0.90(+2.33%)
Jun 04, 2004	38.67	38.90	38.48	38.65	43,900	+0.41(+1.07%)
Jun 03, 2004	38.62	38.63	38.17	38.24	14,700	-0.57(-1.47%)
Jun 02, 2004	38.50	38.85	38.47	38.81	35,000	+0.41(+1.07%)
Jun 01, 2004	38.45	38.59	38.40	38.40	5,400	-0.29(-0.75%)
May 28, 2004	38.25	38.69	38.25	38.69	4,100	+0.24(+0.62%)
May 27, 2004	38.49	38.62	38.23	38.45	4,300	+0.39(+1.02%)
May 26, 2004	37.91	38.25	37.78	38.06	13,300	+0.16(+0.42%)
May 25, 2004	36.62	37.90	36.62	37.90	5,900	+1.21(+3.30%)
May 24, 2004	36.69	36.89	36.45	36.69	9,700	+0.64(+1.78%)
May 21, 2004	36.07	36.43	35.99	36.05	6,500	+0.17(+0.47%)
May 20, 2004	36.25	36.25	35.84	35.88	1,500	-0.42(-1.16%)
May 19, 2004	36.57	36.90	36.30	36.30	6,700	+0.28(+0.78%)
May 18, 2004	36.18	36.25	36.02	36.02	6,600	+0.25(+0.70%)
May 17, 2004	35.46	35.96	35.36	35.77	16,900	-0.75(-2.05%)
May 14, 2004	36.95	36.95	36.52	36.52	3,700	-0.43(-1.16%)
May 13, 2004	36.90	37.18	36.70	36.95	9,700	+0.00(+0.00%)
May 12, 2004	36.95	36.95	35.81	36.95	7,400	-0.09(-0.24%)
May 11, 2004	36.85	37.26	36.85	37.04	8,000	+0.53(+1.45%)
May 10, 2004	36.78	36.78	35.92	36.51	21,400	-0.79(-2.12%)
May 07, 2004	37.08	37.85	37.08	37.30	3,200	+0.13(+0.35%)
May 06, 2004	37.45	37.45	37.11	37.17	6,600	-0.70(-1.85%)
May 05, 2004	37.75	38.01	37.45	37.87	5,800	+0.03(+0.08%)
May 04, 2004	37.40	37.84	37.40	37.84	500	+0.84(+2.27%)
May 03, 2004	36.80	39.84	36.72	37.00	9,100	+0.35(+0.95%)
Apr 30, 2004	37.00	37.19	36.40	36.65	13,600	-0.55(-1.48%)
Apr 29, 2004	38.25	38.25	36.50	37.20	15,900	-1.30(-3.38%)
Apr 28, 2004	38.75	38.75	38.50	38.50	7,600	-0.80(-2.04%)
Apr 27, 2004	39.60	39.64	39.30	39.30	9,000	-0.60(-1.50%)
Apr 26, 2004	40.40	40.40	39.88	39.90	5,600	-0.46(-1.14%)
Apr 23, 2004	40.38	40.38	39.90	40.36	10,000	-0.09(-0.22%)
Apr 22, 2004	39.70	40.50	39.60	40.45	5,300	+0.56(+1.40%)
Apr 21, 2004	39.75	39.89	39.60	39.89	4,300	+0.09(+0.23%)
Apr 20, 2004	40.45	40.65	38.75	39.80	11,000	-0.38(-0.95%)
Apr 19, 2004	40.00	40.18	39.70	40.18	5,200	+0.25(+0.63%)
Apr 16, 2004	39.58	40.00	39.58	39.93	4,400	-0.21(-0.52%)
Apr 15, 2004	40.71	40.71	39.80	40.14	10,900	-0.32(-0.79%)
Apr 14, 2004	40.70	41.00	40.44	40.46	10,800	-0.66(-1.61%)
Apr 13, 2004	42.15	42.15	40.81	41.12	5,800	-0.93(-2.21%)
Apr 12, 2004	41.89	42.07	41.80	42.05	8,200	+0.27(+0.65%)
Apr 08, 2004	42.20	42.20	41.62	41.78	6,700	+0.08(+0.19%)
Apr 07, 2004	41.75	41.90	41.20	41.70	6,300	-0.15(-0.36%)
Apr 06, 2004	41.85	41.95	41.65	41.85	9,600	-0.15(-0.36%)
Apr 05, 2004	41.80	42.00	41.55	42.00	3,000	+0.41(+0.99%)
Apr 02, 2004	41.75	41.75	41.21	41.59	45,500	+0.94(+2.31%)
Apr 01, 2004	40.55	40.78	40.55	40.65	65,700	+0.26(+0.64%)
Mar 31, 2004	40.10	40.44	40.00	40.39	9,600	+0.24(+0.60%)
Mar 30, 2004	40.20	40.24	40.09	40.15	4,600	+0.15(+0.37%)
Mar 29, 2004	40.15	40.25	39.80	40.00	4,400	+0.65(+1.65%)
Mar 26, 2004	39.40	39.60	39.35	39.35	14,800	-0.05(-0.13%)
Mar 25, 2004	38.35	39.40	38.35	39.40	9,600	+1.65(+4.37%)
Mar 24, 2004	37.70	38.10	37.70	37.75	5,700	+0.25(+0.67%)
Mar 23, 2004	37.85	38.10	37.30	37.50	19,000	-0.25(-0.66%)
Mar 22, 2004	38.00	38.00	37.41	37.75	11,200	-0.90(-2.33%)
Mar 19, 2004	38.75	38.89	38.40	38.65	5,700	-0.30(-0.77%)
Mar 18, 2004	39.10	39.10	38.56	38.95	11,300	-0.40(-1.02%)
Mar 17, 2004	38.69	39.35	38.69	39.35	26,000	+0.86(+2.23%)
Mar 16, 2004	39.10	39.10	38.20	38.49	13,500	-0.23(-0.59%)
Mar 15, 2004	39.65	39.65	38.72	38.72	6,200	-0.98(-2.47%)
Mar 12, 2004	39.35	39.70	39.22	39.70	7,200	+0.20(+0.51%)
Mar 11, 2004	39.00	39.78	39.00	39.50	23,400	+0.10(+0.25%)
Mar 10, 2004	39.90	40.20	39.40	39.40	14,900	-0.50(-1.25%)
Mar 09, 2004	40.50	40.50	39.90	39.90	13,000	-0.69(-1.70%)
Mar 08, 2004	41.60	41.65	40.59	40.59	25,100	-0.66(-1.60%)
Mar 05, 2004	41.35	41.65	41.25	41.25	6,300	-0.10(-0.24%)
Mar 04, 2004	41.12	41.35	41.07	41.35	7,800	+0.23(+0.56%)
Mar 03, 2004	41.20	41.20	40.70	41.12	7,100	-0.10(-0.24%)
Mar 02, 2004	41.84	41.88	41.22	41.22	4,900	-0.34(-0.82%)
Mar 01, 2004	41.48	41.73	41.20	41.56	13,100	+0.16(+0.39%)
Feb 27, 2004	41.39	41.50	41.10	41.40	4,500	+0.31(+0.75%)
Feb 26, 2004	40.80	41.19	40.60	41.09	6,000	+0.29(+0.71%)
Feb 25, 2004	40.30	40.80	40.20	40.80	6,600	+0.90(+2.26%)
Feb 24, 2004	39.60	40.40	39.50	39.90	9,100	-0.40(-0.99%)
Feb 23, 2004	41.25	41.25	40.10	40.30	15,400	-0.70(-1.71%)
Feb 20, 2004	41.15	41.15	40.60	41.00	14,900	-0.39(-0.94%)
Feb 19, 2004	42.15	42.29	41.20	41.39	11,300	-0.75(-1.78%)
Feb 18, 2004	42.37	42.37	41.98	42.14	2,500	-0.19(-0.45%)
Feb 17, 2004	42.10	42.41	42.10	42.33	6,000	+0.58(+1.39%)
Feb 13, 2004	42.35	42.40	41.70	41.75	7,700	-0.25(-0.60%)
Feb 12, 2004	42.15	42.30	41.90	42.00	14,400	-0.30(-0.71%)
Feb 11, 2004	41.85	42.35	41.65	42.30	10,900	+0.66(+1.59%)
Feb 10, 2004	41.59	41.80	41.46	41.64	16,300	-0.01(-0.02%)
Feb 09, 2004	41.85	41.99	41.65	41.65	8,500	+0.23(+0.56%)
Feb 06, 2004	40.95	41.42	40.60	41.42	5,800	+0.73(+1.79%)
Feb 05, 2004	40.60	40.80	40.41	40.69	8,200	+0.23(+0.57%)
Feb 04, 2004	40.70	41.00	40.30	40.46	11,200	-1.03(-2.48%)
Feb 03, 2004	41.20	41.55	41.20	41.49	3,300	-0.26(-0.62%)
Feb 02, 2004	41.50	41.95	41.50	41.75	10,300	+0.22(+0.53%)
Jan 30, 2004	41.25	41.70	41.25	41.53	9,500	+0.28(+0.68%)
Jan 29, 2004	41.90	41.90	40.62	41.25	16,000	-0.75(-1.79%)
Jan 28, 2004	42.80	42.80	41.90	42.00	11,900	-0.80(-1.87%)
Jan 27, 2004	43.40	43.40	42.80	42.80	19,900	-0.48(-1.11%)
Jan 26, 2004	42.64	43.28	42.56	43.28	10,500	+0.87(+2.05%)
Jan 23, 2004	42.88	42.90	42.41	42.41	7,600	-0.47(-1.10%)
Jan 22, 2004	43.60	43.60	42.80	42.88	23,400	-0.54(-1.24%)
Jan 21, 2004	43.50	43.64	43.20	43.42	7,500	-0.37(-0.84%)
Jan 20, 2004	43.70	43.85	43.36	43.79	33,800	+0.44(+1.01%)
Jan 16, 2004	42.98	43.35	42.84	43.35	5,700	+0.85(+2.00%)
Jan 15, 2004	42.40	42.60	41.95	42.50	6,700	+0.16(+0.38%)
Jan 14, 2004	42.30	42.48	42.02	42.34	7,300	+0.49(+1.17%)
Jan 13, 2004	42.50	42.50	41.72	41.85	9,500	-0.58(-1.37%)
Jan 12, 2004	42.05	42.43	41.85	42.43	7,300	+0.25(+0.59%)
Jan 09, 2004	41.90	42.33	41.90	42.18	7,100	+0.05(+0.12%)
Jan 08, 2004	41.90	42.15	41.75	42.13	12,900	+0.45(+1.08%)
Jan 07, 2004	41.38	41.45	41.38	41.68	10,200	+0.43(+1.04%)
Jan 06, 2004	40.99	41.29	40.98	41.25	17,200	+0.37(+0.91%)
Jan 05, 2004	40.30	40.88	40.21	40.88	6,000	+1.04(+2.61%)
Jan 02, 2004	40.20	40.25	39.83	39.84	10,600	-0.10(-0.25%)
Dec 31, 2003	40.25	40.25	39.75	39.94	10,300	-0.24(-0.60%)
Dec 30, 2003	40.18	40.19	40.04	40.18	7,100	+0.20(+0.50%)
Dec 29, 2003	39.65	39.98	39.85	39.98	4,200	+0.33(+0.83%)
Dec 26, 2003	39.65	39.73	39.59	39.65	3,500	+0.15(+0.38%)
Dec 24, 2003	39.41	39.66	39.41	39.50	29,200	-0.08(-0.20%)
Dec 23, 2003	39.18	39.69	39.18	39.58	5,400	+0.20(+0.51%)
Dec 22, 2003	39.38	39.38	39.10	39.38	6,500	+0.23(+0.59%)
Dec 19, 2003	39.45	39.45	39.10	39.15	5,800	-0.30(-0.76%)
Dec 18, 2003	39.10	39.50	39.10	39.45	18,200	+0.72(+1.86%)
Dec 17, 2003	38.61	38.73	38.61	38.73	2,800	-0.22(-0.56%)
Dec 16, 2003	38.55	39.00	38.40	38.95	6,400	-0.70(-1.77%)
Dec 15, 2003	40.35	40.35	39.65	39.65	3,100	+0.02(+0.05%)
Dec 12, 2003	39.50	39.50	39.50	39.63	3,700	-0.11(-0.28%)
Dec 11, 2003	38.60	39.75	38.60	39.74	6,600	+1.43(+3.73%)
Dec 10, 2003	38.85	38.85	38.31	38.31	7,600	-0.74(-1.90%)
Dec 09, 2003	39.80	39.80	39.40	39.05	2,000	-0.34(-0.86%)
Dec 08, 2003	39.65	39.65	39.65	39.39	14,700	-0.04(-0.10%)
Dec 05, 2003	39.70	39.70	39.20	39.43	9,100	-0.38(-0.95%)
Dec 04, 2003	40.24	40.39	40.05	39.81	9,100	-0.59(-1.46%)
Dec 03, 2003	41.05	41.05	40.40	40.40	13,300	-0.54(-1.32%)
Dec 02, 2003	40.94	41.05	40.81	40.94	8,200	-0.05(-0.12%)
Dec 01, 2003	40.95	41.10	40.55	40.99	14,500	+0.60(+1.49%)
Nov 28, 2003	40.00	40.39	39.90	40.39	5,600	+0.59(+1.48%)
Nov 26, 2003	39.85	39.80	39.35	39.80	15,500	-0.05(-0.13%)
Nov 25, 2003	39.75	39.85	39.64	39.85	15,100	+0.35(+0.89%)
Nov 24, 2003	39.15	39.50	39.15	39.50	16,500	+1.25(+3.27%)
Nov 21, 2003	37.95	38.25	37.89	38.25	7,300	+0.30(+0.79%)
Nov 20, 2003	38.59	38.60	37.95	37.95	19,300	+0.00(+0.00%)
Nov 19, 2003	38.30	38.30	38.30	37.95	1,300	-0.34(-0.89%)
Nov 18, 2003	38.95	38.95	38.85	38.29	15,800	-0.26(-0.67%)
Nov 17, 2003	38.35	38.55	38.01	38.55	15,800	-0.85(-2.16%)

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.