Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.52	29.21	28.39	28.83	18,789,576	+0.08(+0.27%)
Oct 28, 2004	28.27	29.24	28.02	28.75	17,494,340	+0.33(+1.15%)
Oct 27, 2004	27.74	28.79	26.85	28.43	26,051,034	+1.05(+3.85%)
Oct 26, 2004	27.58	27.66	26.81	27.37	33,753,764	-1.14(-3.99%)
Oct 25, 2004	29.00	29.26	28.33	28.51	22,741,950	-0.60(-2.05%)
Oct 22, 2004	30.73	30.78	29.06	29.11	20,942,674	-1.44(-4.72%)
Oct 21, 2004	30.16	30.63	29.67	30.55	16,358,123	+0.46(+1.54%)
Oct 20, 2004	29.54	30.28	29.49	30.08	18,021,756	+0.42(+1.43%)
Oct 19, 2004	30.64	30.77	29.62	29.66	22,601,258	-0.55(-1.83%)
Oct 18, 2004	29.18	30.22	29.14	30.21	16,276,738	+0.78(+2.66%)
Oct 15, 2004	29.38	29.65	29.03	29.43	19,621,320	+0.21(+0.74%)
Oct 14, 2004	28.86	29.31	28.76	29.22	15,227,678	+0.42(+1.47%)
Oct 13, 2004	29.06	29.22	28.35	28.79	15,226,812	+0.01(+0.02%)
Oct 12, 2004	28.37	28.86	28.26	28.79	13,004,017	+0.23(+0.80%)
Oct 11, 2004	28.46	28.66	28.36	28.56	8,249,768	+0.20(+0.71%)
Oct 08, 2004	28.61	28.80	28.25	28.36	13,080,784	-0.32(-1.11%)
Oct 07, 2004	28.91	29.10	28.66	28.68	12,292,618	-0.30(-1.05%)
Oct 06, 2004	28.38	28.98	28.06	28.98	17,390,588	+0.44(+1.53%)
Oct 05, 2004	28.16	28.70	28.03	28.54	12,850,626	+0.15(+0.53%)
Oct 04, 2004	28.25	28.75	28.21	28.40	19,829,690	+0.36(+1.30%)
Oct 01, 2004	27.31	28.14	27.14	28.03	22,315,254	+0.98(+3.61%)
Sep 30, 2004	26.82	27.08	26.58	27.05	21,712,802	+0.06(+0.23%)
Sep 29, 2004	26.32	27.05	26.13	26.99	17,803,286	+0.60(+2.26%)
Sep 28, 2004	26.49	26.61	26.20	26.40	14,281,792	+0.06(+0.21%)
Sep 27, 2004	26.29	26.78	26.21	26.34	17,297,516	-0.17(-0.63%)
Sep 24, 2004	26.83	26.90	26.37	26.51	14,988,717	-0.33(-1.21%)
Sep 23, 2004	26.86	27.08	26.69	26.83	14,918,587	+0.03(+0.10%)
Sep 22, 2004	26.84	26.99	26.54	26.81	20,731,996	-0.53(-1.95%)
Sep 21, 2004	26.61	27.55	26.54	27.34	18,526,084	+0.71(+2.68%)
Sep 20, 2004	26.36	26.77	26.27	26.63	25,943,964	-0.28(-1.06%)
Sep 17, 2004	26.03	27.35	25.99	26.91	74,197,552	-1.09(-3.89%)
Sep 16, 2004	27.77	28.38	27.64	28.00	18,977,454	-0.12(-0.42%)
Sep 15, 2004	28.09	28.29	27.79	28.12	16,012,958	-0.23(-0.81%)
Sep 14, 2004	27.75	28.41	27.71	28.34	17,608,482	+0.35(+1.24%)
Sep 13, 2004	27.57	28.53	27.43	28.00	22,203,422	+0.63(+2.30%)
Sep 10, 2004	27.30	27.40	26.96	27.37	18,290,154	-0.11(-0.40%)
Sep 09, 2004	27.71	27.72	27.11	27.48	22,128,964	+0.10(+0.35%)
Sep 08, 2004	26.83	27.69	26.82	27.38	22,872,974	+0.12(+0.46%)
Sep 07, 2004	26.77	27.63	26.74	27.26	22,197,506	+0.58(+2.18%)
Sep 03, 2004	26.65	26.99	26.36	26.67	13,092,905	-0.23(-0.85%)
Sep 02, 2004	26.17	27.03	26.17	26.90	13,238,937	+0.58(+2.18%)
Sep 01, 2004	25.97	26.68	25.89	26.33	18,436,186	-0.04(-0.16%)
Aug 31, 2004	26.17	26.40	25.98	26.37	13,733,452	+0.24(+0.90%)
Aug 30, 2004	26.28	26.43	25.90	26.13	11,591,609	-0.50(-1.87%)
Aug 27, 2004	26.33	26.92	26.29	26.63	15,489,582	+0.35(+1.32%)
Aug 26, 2004	26.33	26.67	26.18	26.29	12,043,701	-0.27(-1.02%)
Aug 25, 2004	26.34	26.68	26.11	26.56	14,949,900	+0.21(+0.82%)
Aug 24, 2004	26.33	26.74	26.04	26.34	19,412,230	+0.03(+0.11%)
Aug 23, 2004	25.97	26.83	25.76	26.31	27,240,788	+0.53(+2.07%)
Aug 20, 2004	24.67	25.99	24.53	25.78	31,384,070	+1.17(+4.76%)
Aug 19, 2004	24.90	25.05	24.46	24.61	14,958,270	-0.35(-1.42%)
Aug 18, 2004	24.31	25.02	24.09	24.96	19,562,734	+0.73(+3.03%)
Aug 17, 2004	24.37	24.43	23.99	24.23	16,278,614	+0.03(+0.11%)
Aug 16, 2004	23.85	24.29	23.71	24.20	13,123,930	+12.22(+101.94%)
Aug 13, 2004	12.01	12.13	11.86	11.98	17,702,710	-0.00(-0.02%)
Aug 12, 2004	11.81	12.11	11.79	11.99	28,312,790	+0.11(+0.96%)
Aug 11, 2004	11.87	12.02	11.78	11.87	31,015,528	-0.20(-1.66%)
Aug 10, 2004	11.99	12.07	11.82	12.07	20,647,582	+0.18(+1.50%)
Aug 09, 2004	11.72	11.99	11.66	11.89	21,793,034	+0.19(+1.63%)
Aug 06, 2004	12.00	12.11	11.70	11.70	30,952,324	-0.38(-3.15%)
Aug 05, 2004	12.42	12.43	12.06	12.08	24,388,412	-0.27(-2.16%)
Aug 04, 2004	12.32	12.49	12.16	12.35	26,414,670	+0.06(+0.45%)
Aug 03, 2004	12.44	12.60	12.29	12.30	21,923,480	-0.19(-1.51%)

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.