Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	47.19	47.27	47.01	47.23	716,452	+0.12(+0.25%)
Oct 28, 2004	46.88	47.27	46.88	47.11	159,625	+0.02(+0.05%)
Oct 27, 2004	46.43	47.10	46.32	47.09	108,386	+0.65(+1.41%)
Oct 26, 2004	45.94	46.43	45.80	46.43	145,756	+0.62(+1.36%)
Oct 25, 2004	45.78	45.88	45.59	45.81	89,508	-0.04(-0.08%)
Oct 22, 2004	46.25	46.34	45.82	45.85	86,297	-0.44(-0.94%)
Oct 21, 2004	46.14	46.36	45.97	46.29	130,731	+0.14(+0.30%)
Oct 20, 2004	46.05	46.15	45.69	46.15	115,577	+0.09(+0.19%)
Oct 19, 2004	46.66	46.66	46.06	46.06	63,824	-0.44(-0.94%)
Oct 18, 2004	46.22	46.54	46.08	46.50	156,671	+0.19(+0.42%)
Oct 15, 2004	46.22	46.48	46.01	46.30	85,912	+0.25(+0.54%)
Oct 14, 2004	46.50	46.56	46.01	46.05	146,783	-0.45(-0.97%)
Oct 13, 2004	47.11	47.11	46.34	46.50	51,110	-0.33(-0.72%)
Oct 12, 2004	46.74	46.91	46.57	46.84	74,354	-0.01(-0.02%)
Oct 11, 2004	46.96	46.98	46.82	46.85	193,913	+0.09(+0.18%)
Oct 08, 2004	47.02	47.31	46.74	46.76	66,521	-0.36(-0.76%)
Oct 07, 2004	47.60	47.60	47.12	47.12	59,329	-0.53(-1.11%)
Oct 06, 2004	47.38	47.65	47.28	47.65	99,139	+0.29(+0.61%)
Oct 05, 2004	47.38	47.45	47.23	47.36	65,879	-0.02(-0.05%)
Oct 04, 2004	47.49	47.56	47.32	47.38	164,248	+0.17(+0.36%)
Oct 01, 2004	46.71	47.21	46.71	47.21	288,687	+0.76(+1.63%)
Sep 30, 2004	46.45	46.52	46.28	46.46	348,530	+0.01(+0.02%)
Sep 29, 2004	46.26	46.45	46.20	46.45	200,848	+0.19(+0.40%)
Sep 28, 2004	46.15	46.37	45.93	46.26	78,079	+0.21(+0.46%)
Sep 27, 2004	46.25	46.25	46.04	46.05	68,704	-0.25(-0.54%)
Sep 24, 2004	46.18	46.47	46.18	46.30	92,590	-0.17(-0.37%)
Sep 23, 2004	46.61	46.61	46.41	46.47	128,034	-0.17(-0.37%)
Sep 22, 2004	47.03	47.03	46.59	46.64	95,030	-0.62(-1.30%)
Sep 21, 2004	47.03	47.35	47.01	47.26	135,996	+0.26(+0.56%)
Sep 20, 2004	47.54	47.54	46.92	46.99	97,342	-0.20(-0.43%)
Sep 17, 2004	47.23	47.30	47.07	47.20	626,173	+0.17(+0.36%)
Sep 16, 2004	46.92	47.14	46.92	47.03	64,723	+0.20(+0.43%)
Sep 15, 2004	47.05	47.10	46.82	46.82	249,390	-0.39(-0.82%)
Sep 14, 2004	47.04	47.24	47.04	47.21	173,623	+0.13(+0.28%)
Sep 13, 2004	47.11	47.26	46.96	47.08	275,331	+0.12(+0.25%)
Sep 10, 2004	46.60	47.06	46.60	46.96	95,929	+0.27(+0.58%)
Sep 09, 2004	46.84	46.88	46.55	46.69	91,819	+0.06(+0.13%)
Sep 08, 2004	46.85	46.93	46.62	46.63	151,791	-0.19(-0.42%)
Sep 07, 2004	46.88	46.99	46.71	46.82	76,666	+0.29(+0.62%)
Sep 03, 2004	46.71	46.76	46.53	46.53	62,155	-0.19(-0.41%)
Sep 02, 2004	46.25	46.77	46.25	46.73	71,401	+0.56(+1.21%)
Sep 01, 2004	46.10	46.31	45.92	46.17	83,344	+0.06(+0.14%)
Aug 31, 2004	46.02	46.11	45.73	46.11	659,819	+0.17(+0.37%)
Aug 30, 2004	46.09	46.19	45.92	45.94	78,464	-0.35(-0.76%)
Aug 27, 2004	46.13	46.31	46.10	46.29	115,320	+0.19(+0.41%)
Aug 26, 2004	46.01	46.18	45.98	46.10	191,345	-0.03(-0.07%)
Aug 25, 2004	45.72	46.15	45.66	46.13	252,601	+0.40(+0.87%)
Aug 24, 2004	45.87	45.93	45.57	45.73	85,655	+0.02(+0.05%)
Aug 23, 2004	45.87	45.97	45.69	45.71	85,784	-0.11(-0.24%)
Aug 20, 2004	45.49	45.92	45.49	45.82	123,539	+0.35(+0.77%)
Aug 19, 2004	45.58	45.61	45.28	45.47	102,221	-0.20(-0.44%)
Aug 18, 2004	45.06	45.67	45.00	45.67	151,535	+0.55(+1.21%)
Aug 17, 2004	45.16	45.23	45.02	45.13	131,373	+0.16(+0.36%)
Aug 16, 2004	44.39	45.01	44.39	44.96	197,380	+0.65(+1.48%)
Aug 13, 2004	44.39	44.48	44.22	44.31	163,991	+0.02(+0.04%)
Aug 12, 2004	44.58	44.76	44.28	44.29	227,302	-0.55(-1.22%)
Aug 11, 2004	44.54	44.85	44.39	44.84	315,269	-0.04(-0.09%)
Aug 10, 2004	44.63	44.88	44.47	44.88	62,797	+0.52(+1.18%)
Aug 09, 2004	44.47	44.52	44.35	44.35	153,846	+0.03(+0.07%)
Aug 06, 2004	44.54	45.40	44.25	44.32	227,687	-0.61(-1.35%)
Aug 05, 2004	45.83	45.83	44.92	44.93	145,627	-0.80(-1.75%)
Aug 04, 2004	45.54	45.90	45.48	45.73	121,613	+0.04(+0.09%)
Aug 03, 2004	45.94	46.06	45.69	45.69	185,309	-0.44(-0.96%)

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.