Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	65.91	65.97	65.80	65.97	96,403	+0.17(+0.26%)
Oct 28, 2004	65.74	65.89	65.60	65.80	118,939	+0.08(+0.12%)
Oct 27, 2004	66.05	66.06	65.62	65.72	45,541	-0.15(-0.22%)
Oct 26, 2004	65.97	66.04	65.83	65.87	94,212	-0.19(-0.29%)
Oct 25, 2004	66.09	66.10	65.89	66.06	52,896	+0.08(+0.12%)
Oct 22, 2004	65.91	65.99	65.84	65.98	40,376	+0.16(+0.24%)
Oct 21, 2004	65.94	66.01	65.82	65.82	36,151	-0.17(-0.25%)
Oct 20, 2004	65.76	65.99	65.76	65.99	212,526	+0.23(+0.35%)
Oct 19, 2004	65.59	65.84	65.59	65.76	50,392	+0.03(+0.05%)
Oct 18, 2004	65.81	65.81	65.62	65.73	62,130	-0.06(-0.09%)
Oct 15, 2004	65.81	65.81	65.62	65.78	33,490	-0.12(-0.18%)
Oct 14, 2004	65.75	65.90	65.74	65.90	29,578	+0.31(+0.48%)
Oct 13, 2004	65.44	65.76	65.44	65.59	51,175	+0.10(+0.15%)
Oct 12, 2004	65.66	65.71	65.50	65.50	53,366	-0.06(-0.10%)
Oct 11, 2004	65.41	65.69	65.41	65.56	40,376	+0.06(+0.10%)
Oct 08, 2004	65.54	65.56	65.34	65.50	45,697	+0.32(+0.49%)
Oct 07, 2004	65.16	65.21	65.08	65.18	62,286	+0.00(+0.00%)
Oct 06, 2004	65.28	65.30	65.09	65.18	200,319	-0.12(-0.19%)
Oct 05, 2004	65.18	65.37	65.18	65.30	218,473	-0.01(-0.01%)
Oct 04, 2004	65.02	65.30	65.02	65.30	36,620	+0.02(+0.03%)
Oct 01, 2004	65.34	65.34	65.18	65.28	71,207	-0.32(-0.49%)
Sep 30, 2004	65.55	65.62	65.37	65.60	94,995	+0.10(+0.15%)
Sep 29, 2004	65.57	65.74	65.50	65.51	352,280	-0.38(-0.57%)
Sep 28, 2004	65.90	65.94	65.76	65.89	74,493	+0.11(+0.17%)
Sep 27, 2004	65.73	65.90	65.72	65.78	61,191	-0.02(-0.03%)
Sep 24, 2004	65.71	65.81	65.62	65.80	41,315	+0.02(+0.03%)
Sep 23, 2004	65.96	65.97	65.69	65.78	44,289	-0.20(-0.30%)
Sep 22, 2004	65.84	65.97	65.69	65.97	44,758	+0.22(+0.33%)
Sep 21, 2004	65.78	65.80	65.56	65.76	64,790	-0.02(-0.03%)
Sep 20, 2004	65.74	65.78	65.56	65.78	148,048	+0.28(+0.43%)
Sep 17, 2004	65.74	65.75	65.50	65.50	93,586	-0.27(-0.42%)
Sep 16, 2004	65.59	65.80	65.48	65.77	174,809	+0.20(+0.30%)
Sep 15, 2004	65.58	65.59	65.50	65.57	194,685	-0.04(-0.06%)
Sep 14, 2004	65.54	65.62	65.52	65.61	135,059	+0.07(+0.11%)
Sep 13, 2004	65.48	65.57	65.41	65.54	197,189	+0.06(+0.10%)
Sep 10, 2004	65.53	65.56	65.39	65.48	105,167	+0.14(+0.22%)
Sep 09, 2004	65.44	65.51	65.25	65.34	77,310	-0.06(-0.10%)
Sep 08, 2004	65.08	65.43	65.02	65.40	137,250	+0.20(+0.30%)
Sep 07, 2004	65.11	65.20	64.99	65.20	56,496	-0.01(-0.01%)
Sep 03, 2004	65.17	65.21	64.89	65.21	152,900	-0.03(-0.05%)
Sep 02, 2004	65.44	65.44	65.22	65.24	43,663	-0.26(-0.40%)
Sep 01, 2004	65.37	65.51	65.28	65.50	434,755	+0.03(+0.05%)
Aug 31, 2004	65.60	65.74	65.44	65.47	604,401	+0.00(+0.00%)
Aug 30, 2004	65.46	65.50	65.35	65.47	78,249	+0.06(+0.10%)
Aug 27, 2004	65.43	65.45	65.37	65.41	79,188	+0.04(+0.07%)
Aug 26, 2004	65.30	65.39	65.21	65.36	73,241	+0.12(+0.19%)
Aug 25, 2004	65.23	65.35	65.17	65.24	109,393	+0.01(+0.01%)
Aug 24, 2004	65.02	65.25	65.01	65.23	61,660	+0.01(+0.01%)
Aug 23, 2004	65.23	65.28	65.05	65.23	63,538	+0.02(+0.03%)
Aug 20, 2004	65.43	65.43	65.21	65.21	90,613	-0.19(-0.29%)
Aug 19, 2004	65.25	65.40	65.18	65.40	51,175	+0.22(+0.33%)
Aug 18, 2004	65.43	65.43	65.18	65.18	74,180	-0.21(-0.32%)
Aug 17, 2004	65.23	65.39	65.18	65.39	424,113	+0.19(+0.29%)
Aug 16, 2004	65.20	65.20	65.07	65.20	25,665	-0.08(-0.12%)
Aug 13, 2004	65.27	65.28	65.18	65.28	28,952	+0.13(+0.20%)
Aug 12, 2004	64.86	65.15	64.86	65.15	27,543	+0.13(+0.21%)
Aug 11, 2004	64.97	65.11	64.88	65.02	34,586	+0.04(+0.07%)
Aug 10, 2004	65.17	65.18	64.94	64.97	44,445	-0.17(-0.26%)
Aug 09, 2004	65.17	65.20	65.05	65.14	36,307	+0.04(+0.07%)
Aug 06, 2004	65.09	65.27	65.09	65.10	70,111	+0.42(+0.64%)
Aug 05, 2004	64.64	64.72	64.60	64.68	440,546	+0.04(+0.07%)
Aug 04, 2004	64.40	64.66	64.40	64.64	333,657	+0.14(+0.22%)
Aug 03, 2004	64.46	64.58	64.41	64.50	121,130	+0.09(+0.14%)

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.