Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	47.18	47.26	47.01	47.22	716,527	+0.12(+0.25%)
Oct 28, 2004	46.87	47.27	46.87	47.11	159,642	+0.02(+0.05%)
Oct 27, 2004	46.42	47.10	46.32	47.08	108,397	+0.65(+1.41%)
Oct 26, 2004	45.94	46.43	45.79	46.43	145,771	+0.62(+1.36%)
Oct 25, 2004	45.77	45.88	45.59	45.81	89,517	-0.04(-0.09%)
Oct 22, 2004	46.25	46.34	45.81	45.84	86,306	-0.44(-0.94%)
Oct 21, 2004	46.13	46.35	45.96	46.28	130,744	+0.14(+0.30%)
Oct 20, 2004	46.05	46.14	45.68	46.14	115,589	+0.09(+0.19%)
Oct 19, 2004	46.65	46.65	46.06	46.06	63,831	-0.44(-0.94%)
Oct 18, 2004	46.22	46.54	46.08	46.49	156,688	+0.19(+0.42%)
Oct 15, 2004	46.21	46.48	46.00	46.30	85,921	+0.25(+0.54%)
Oct 14, 2004	46.50	46.55	46.00	46.05	146,798	-0.45(-0.97%)
Oct 13, 2004	47.11	47.11	46.34	46.50	51,116	-0.33(-0.71%)
Oct 12, 2004	46.73	46.90	46.56	46.83	74,362	-0.01(-0.02%)
Oct 11, 2004	46.95	46.97	46.81	46.84	193,933	+0.09(+0.18%)
Oct 08, 2004	47.01	47.31	46.73	46.76	66,528	-0.36(-0.76%)
Oct 07, 2004	47.60	47.60	47.11	47.11	59,336	-0.53(-1.11%)
Oct 06, 2004	47.38	47.64	47.28	47.64	99,150	+0.29(+0.61%)
Oct 05, 2004	47.38	47.45	47.22	47.36	65,886	-0.02(-0.05%)
Oct 04, 2004	47.49	47.56	47.32	47.38	164,265	+0.17(+0.36%)
Oct 01, 2004	46.71	47.21	46.71	47.21	288,717	+0.76(+1.63%)
Sep 30, 2004	46.44	46.51	46.27	46.45	348,566	+0.01(+0.02%)
Sep 29, 2004	46.26	46.44	46.20	46.44	200,869	+0.19(+0.40%)
Sep 28, 2004	46.15	46.37	45.92	46.26	78,087	+0.21(+0.46%)
Sep 27, 2004	46.25	46.25	46.03	46.05	68,711	-0.25(-0.54%)
Sep 24, 2004	46.17	46.47	46.17	46.30	92,600	-0.17(-0.37%)
Sep 23, 2004	46.60	46.61	46.41	46.47	128,047	-0.17(-0.37%)
Sep 22, 2004	47.03	47.03	46.58	46.64	95,040	-0.62(-1.30%)
Sep 21, 2004	47.03	47.35	47.01	47.25	136,010	+0.26(+0.56%)
Sep 20, 2004	47.53	47.53	46.91	46.99	97,352	-0.20(-0.43%)
Sep 17, 2004	47.22	47.29	47.07	47.19	626,238	+0.17(+0.36%)
Sep 16, 2004	46.91	47.14	46.91	47.02	64,730	+0.20(+0.43%)
Sep 15, 2004	47.04	47.10	46.82	46.82	249,416	-0.39(-0.82%)
Sep 14, 2004	47.04	47.24	47.04	47.21	173,641	+0.13(+0.28%)
Sep 13, 2004	47.11	47.25	46.95	47.08	275,360	+0.12(+0.25%)
Sep 10, 2004	46.59	47.05	46.59	46.96	95,939	+0.27(+0.58%)
Sep 09, 2004	46.83	46.87	46.55	46.69	91,829	+0.06(+0.13%)
Sep 08, 2004	46.84	46.93	46.62	46.62	151,807	-0.19(-0.42%)
Sep 07, 2004	46.87	46.98	46.70	46.82	76,674	+0.29(+0.62%)
Sep 03, 2004	46.70	46.76	46.52	46.53	62,161	-0.19(-0.41%)
Sep 02, 2004	46.24	46.76	46.24	46.72	71,408	+0.56(+1.21%)
Sep 01, 2004	46.09	46.30	45.91	46.16	83,352	+0.06(+0.14%)
Aug 31, 2004	46.02	46.10	45.72	46.10	659,888	+0.17(+0.37%)
Aug 30, 2004	46.09	46.19	45.91	45.93	78,472	-0.35(-0.76%)
Aug 27, 2004	46.13	46.30	46.09	46.28	115,332	+0.19(+0.41%)
Aug 26, 2004	46.00	46.17	45.98	46.09	191,365	-0.03(-0.07%)
Aug 25, 2004	45.71	46.15	45.65	46.13	252,627	+0.40(+0.87%)
Aug 24, 2004	45.87	45.92	45.56	45.73	85,664	+0.02(+0.05%)
Aug 23, 2004	45.87	45.97	45.69	45.70	85,793	-0.11(-0.24%)
Aug 20, 2004	45.49	45.91	45.49	45.81	123,552	+0.35(+0.77%)
Aug 19, 2004	45.57	45.60	45.28	45.46	102,232	-0.20(-0.44%)
Aug 18, 2004	45.05	45.67	45.00	45.67	151,550	+0.55(+1.21%)
Aug 17, 2004	45.16	45.22	45.02	45.12	131,386	+0.16(+0.36%)
Aug 16, 2004	44.38	45.00	44.38	44.96	197,401	+0.65(+1.48%)
Aug 13, 2004	44.39	44.47	44.22	44.30	164,008	+0.02(+0.04%)
Aug 12, 2004	44.58	44.75	44.27	44.29	227,326	-0.55(-1.22%)
Aug 11, 2004	44.54	44.85	44.38	44.83	315,302	-0.04(-0.09%)
Aug 10, 2004	44.63	44.87	44.47	44.87	62,803	+0.52(+1.18%)
Aug 09, 2004	44.47	44.51	44.34	44.35	153,862	+0.03(+0.07%)
Aug 06, 2004	44.54	45.39	44.24	44.32	227,711	-0.61(-1.35%)
Aug 05, 2004	45.82	45.82	44.91	44.93	145,642	-0.80(-1.75%)
Aug 04, 2004	45.53	45.90	45.48	45.73	121,625	+0.04(+0.09%)
Aug 03, 2004	45.94	46.06	45.69	45.69	185,328	-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.