Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	53.65	54.02	53.37	53.61	1,859,884	-0.13(-0.25%)
Oct 28, 2004	53.70	54.08	53.39	53.74	557,584	-0.04(-0.08%)
Oct 27, 2004	52.98	53.93	52.91	53.79	1,618,585	+0.72(+1.36%)
Oct 26, 2004	52.57	53.06	51.89	53.06	733,075	+0.55(+1.04%)
Oct 25, 2004	51.96	52.62	51.82	52.52	832,571	+0.47(+0.91%)
Oct 22, 2004	53.14	53.17	52.05	52.05	1,183,328	-1.11(-2.08%)
Oct 21, 2004	52.40	53.17	52.26	53.15	732,963	+0.76(+1.45%)
Oct 20, 2004	51.86	52.53	51.66	52.39	421,490	+0.39(+0.76%)
Oct 19, 2004	52.81	53.00	51.83	52.00	878,794	-0.48(-0.92%)
Oct 18, 2004	51.91	52.61	51.76	52.48	800,674	+0.29(+0.57%)
Oct 15, 2004	51.88	52.47	51.56	52.19	952,661	+0.41(+0.79%)
Oct 14, 2004	52.09	52.30	51.71	51.78	505,206	-0.40(-0.77%)
Oct 13, 2004	53.25	53.25	52.02	52.18	404,702	-0.54(-1.02%)
Oct 12, 2004	52.31	52.96	52.06	52.72	497,483	-0.19(-0.35%)
Oct 11, 2004	52.73	52.90	52.53	52.90	884,614	+0.28(+0.53%)
Oct 08, 2004	53.20	53.49	52.62	52.63	541,468	-0.76(-1.42%)
Oct 07, 2004	54.32	54.32	53.34	53.39	594,854	-0.94(-1.73%)
Oct 06, 2004	53.97	54.48	53.73	54.32	913,601	+0.45(+0.83%)
Oct 05, 2004	54.28	54.28	53.75	53.88	322,105	-0.26(-0.48%)
Oct 04, 2004	54.50	54.50	53.99	54.14	1,304,873	+0.70(+1.30%)
Oct 01, 2004	52.76	53.60	52.63	53.44	1,618,473	+1.08(+2.06%)
Sep 30, 2004	52.18	52.67	52.07	52.36	580,864	+0.03(+0.05%)
Sep 29, 2004	51.73	52.33	51.62	52.33	992,281	+0.78(+1.51%)
Sep 28, 2004	51.29	51.66	50.94	51.55	1,167,995	+0.43(+0.84%)
Sep 27, 2004	51.38	51.43	50.90	51.13	607,165	-0.71(-1.36%)
Sep 24, 2004	51.87	52.31	51.82	51.83	669,504	+0.01(+0.02%)
Sep 23, 2004	51.87	52.10	51.67	51.82	1,052,606	+0.11(+0.21%)
Sep 22, 2004	52.35	52.38	51.69	51.72	1,148,857	-1.13(-2.13%)
Sep 21, 2004	52.72	53.12	52.51	52.84	654,059	+0.36(+0.68%)
Sep 20, 2004	52.45	52.77	52.15	52.48	516,174	-0.04(-0.07%)
Sep 17, 2004	52.63	52.75	52.12	52.52	515,502	-0.02(-0.03%)
Sep 16, 2004	52.18	52.79	52.18	52.54	698,491	+0.54(+1.05%)
Sep 15, 2004	52.21	52.24	51.84	51.99	1,300,396	-0.50(-0.95%)
Sep 14, 2004	52.36	52.56	51.97	52.49	919,421	+0.04(+0.09%)
Sep 13, 2004	52.36	52.77	52.18	52.45	888,307	+0.34(+0.65%)
Sep 10, 2004	51.52	52.18	51.10	52.11	609,963	+0.59(+1.14%)
Sep 09, 2004	50.75	51.74	50.75	51.52	1,129,383	+0.91(+1.80%)
Sep 08, 2004	50.91	51.48	50.58	50.61	1,052,718	-0.41(-0.81%)
Sep 07, 2004	50.93	51.26	50.75	51.02	1,168,443	+0.48(+0.95%)
Sep 03, 2004	50.97	51.20	50.24	50.54	330,163	-0.71(-1.38%)
Sep 02, 2004	50.21	51.24	50.21	51.24	610,522	+0.97(+1.94%)
Sep 01, 2004	49.71	50.93	49.68	50.27	450,925	+0.59(+1.19%)
Aug 31, 2004	49.39	49.85	48.97	49.68	562,621	+0.30(+0.62%)
Aug 30, 2004	49.90	49.99	49.34	49.37	346,280	-0.67(-1.34%)
Aug 27, 2004	49.90	50.32	49.82	50.04	1,286,071	+0.28(+0.56%)
Aug 26, 2004	49.68	50.09	49.63	49.77	1,331,734	-0.26(-0.52%)
Aug 25, 2004	49.68	50.13	49.32	50.03	960,943	+0.35(+0.70%)
Aug 24, 2004	49.85	50.21	49.32	49.68	567,881	-0.02(-0.04%)
Aug 23, 2004	50.21	50.29	49.50	49.70	927,927	-0.25(-0.50%)
Aug 20, 2004	48.83	50.04	48.83	49.95	1,045,219	+1.05(+2.16%)
Aug 19, 2004	48.96	49.34	48.69	48.89	925,801	-0.38(-0.78%)
Aug 18, 2004	47.67	49.40	47.64	49.28	757,025	+1.30(+2.72%)
Aug 17, 2004	48.07	48.35	47.84	47.97	564,188	+0.42(+0.88%)
Aug 16, 2004	46.80	47.72	46.79	47.55	797,428	+0.87(+1.86%)
Aug 13, 2004	46.91	47.22	46.48	46.69	1,000,115	-0.02(-0.04%)
Aug 12, 2004	47.13	47.34	46.60	46.70	935,873	-0.88(-1.84%)
Aug 11, 2004	47.44	47.93	46.67	47.58	712,929	-0.13(-0.28%)
Aug 10, 2004	47.00	48.11	47.00	47.71	1,204,929	+0.72(+1.54%)
Aug 09, 2004	47.18	47.31	46.75	46.99	422,049	-0.19(-0.40%)
Aug 06, 2004	47.76	47.78	46.88	47.18	1,531,063	-1.17(-2.42%)
Aug 05, 2004	49.50	49.54	48.35	48.35	694,910	-1.12(-2.26%)
Aug 04, 2004	49.26	49.96	48.87	49.46	1,089,092	-0.29(-0.57%)
Aug 03, 2004	50.50	50.55	49.73	49.75	765,979	-0.95(-1.87%)

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.