Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	31.64	32.26	31.64	32.05	2,940,105	+0.51(+1.63%)
Oct 28, 2004	31.25	32.35	31.03	31.53	6,551,275	-0.92(-2.82%)
Oct 27, 2004	32.57	32.63	31.87	32.45	6,706,180	-0.24(-0.72%)
Oct 26, 2004	32.21	32.73	30.87	32.69	6,291,992	+1.40(+4.46%)
Oct 25, 2004	31.39	31.77	30.67	31.29	7,865,677	+1.96(+6.66%)
Oct 22, 2004	30.46	30.46	29.29	29.33	2,713,819	-0.44(-1.47%)
Oct 21, 2004	29.09	29.96	28.03	29.77	4,611,752	+0.68(+2.34%)
Oct 20, 2004	28.54	30.04	28.54	29.09	5,185,772	+0.39(+1.37%)
Oct 19, 2004	30.59	30.68	28.23	28.70	7,174,791	-1.61(-5.33%)
Oct 18, 2004	30.12	30.77	30.11	30.31	3,824,508	-0.86(-2.77%)
Oct 15, 2004	31.08	31.60	30.91	31.18	3,785,896	+0.10(+0.31%)
Oct 14, 2004	31.11	31.32	30.75	31.08	4,688,517	-0.06(-0.20%)
Oct 13, 2004	32.42	32.42	30.55	31.14	7,866,365	-1.55(-4.75%)
Oct 12, 2004	33.52	33.52	32.56	32.69	4,873,899	-1.12(-3.30%)
Oct 11, 2004	34.34	34.75	33.72	33.81	2,783,710	-0.22(-0.64%)
Oct 08, 2004	34.94	36.22	33.69	34.03	5,101,330	-1.41(-3.99%)
Oct 07, 2004	36.40	36.44	35.30	35.44	3,896,690	-0.95(-2.61%)
Oct 06, 2004	35.44	36.53	35.17	36.40	4,492,365	+1.06(+2.99%)
Oct 05, 2004	35.17	36.04	34.99	35.34	4,117,590	-0.23(-0.64%)
Oct 04, 2004	33.48	35.85	33.48	35.57	7,127,013	+2.09(+6.23%)
Oct 01, 2004	34.39	34.59	32.69	33.48	2,718,861	+0.65(+1.97%)
Sep 30, 2004	32.14	33.18	32.01	32.83	6,518,621	+0.70(+2.17%)
Sep 29, 2004	32.98	33.08	32.09	32.14	4,746,835	-0.81(-2.46%)
Sep 28, 2004	31.16	32.95	31.16	32.95	5,665,955	+1.89(+6.10%)
Sep 27, 2004	30.83	31.22	30.51	31.05	2,486,732	+0.23(+0.74%)
Sep 24, 2004	30.64	31.04	30.60	30.83	1,932,533	+0.27(+0.89%)
Sep 23, 2004	31.15	31.23	30.31	30.56	3,400,008	-0.53(-1.71%)
Sep 22, 2004	31.42	31.56	30.95	31.09	3,968,987	-0.40(-1.27%)
Sep 21, 2004	31.86	32.20	31.45	31.49	5,081,394	-1.49(-4.53%)
Sep 20, 2004	33.10	33.66	32.92	32.98	1,866,882	-0.18(-0.55%)
Sep 17, 2004	33.21	33.65	33.13	33.17	2,319,224	+0.17(+0.53%)
Sep 16, 2004	33.24	33.70	32.94	32.99	1,757,234	-0.24(-0.74%)
Sep 15, 2004	33.45	33.85	33.17	33.24	1,840,186	-0.21(-0.63%)
Sep 14, 2004	33.93	34.04	33.22	33.45	2,924,752	-0.58(-1.72%)
Sep 13, 2004	34.08	34.57	33.79	34.03	3,462,795	+0.27(+0.80%)
Sep 10, 2004	34.87	34.87	33.52	33.76	5,121,724	-1.12(-3.20%)
Sep 09, 2004	34.02	34.89	33.86	34.88	6,166,532	+1.71(+5.16%)
Sep 08, 2004	33.41	33.93	33.01	33.17	2,455,911	-0.45(-1.32%)
Sep 07, 2004	33.17	33.94	33.00	33.61	2,526,031	+0.35(+1.05%)
Sep 03, 2004	33.39	33.72	32.95	33.26	1,738,444	-0.12(-0.37%)
Sep 02, 2004	32.06	33.50	31.58	33.38	3,744,076	+1.45(+4.54%)
Sep 01, 2004	32.26	32.50	31.68	31.94	3,157,224	-0.28(-0.87%)
Aug 31, 2004	31.42	32.25	31.38	32.21	2,298,371	+0.89(+2.84%)
Aug 30, 2004	31.38	32.06	31.10	31.32	2,088,470	-0.38(-1.18%)
Aug 27, 2004	31.00	32.07	30.85	31.70	1,838,467	+0.91(+2.95%)
Aug 26, 2004	31.29	31.41	30.57	30.79	2,898,285	-0.49(-1.56%)
Aug 25, 2004	31.07	31.39	30.20	31.28	3,127,435	+0.21(+0.67%)
Aug 24, 2004	31.74	32.00	30.84	31.07	3,317,972	-0.35(-1.11%)
Aug 23, 2004	32.99	33.21	31.31	31.42	3,622,512	-1.40(-4.26%)
Aug 20, 2004	32.29	32.95	31.92	32.82	2,630,867	+0.52(+1.62%)
Aug 19, 2004	32.31	32.76	31.87	32.29	2,436,663	-0.07(-0.22%)
Aug 18, 2004	32.11	32.47	31.44	32.36	3,372,396	+0.08(+0.24%)
Aug 17, 2004	32.56	32.97	32.01	32.28	2,725,391	-0.19(-0.59%)
Aug 16, 2004	31.16	32.55	31.11	32.48	3,191,711	+1.47(+4.73%)
Aug 13, 2004	30.93	31.59	30.77	31.01	2,164,548	+0.26(+0.85%)
Aug 12, 2004	31.80	31.80	30.59	30.75	1,974,124	-1.22(-3.82%)
Aug 11, 2004	32.16	32.16	30.97	31.97	3,277,871	-0.19(-0.60%)
Aug 10, 2004	30.91	32.22	30.84	32.16	3,590,661	+1.65(+5.41%)
Aug 09, 2004	29.94	31.03	29.89	30.51	2,401,030	+0.75(+2.52%)
Aug 06, 2004	31.08	31.25	29.24	29.76	4,863,816	-1.63(-5.20%)
Aug 05, 2004	32.70	33.12	31.33	31.39	2,789,210	-1.35(-4.13%)
Aug 04, 2004	32.34	32.93	32.00	32.75	2,206,940	+0.19(+0.59%)
Aug 03, 2004	33.13	33.20	32.50	32.56	2,025,339	-0.72(-2.15%)

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.