Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	46.60	46.85	46.30	46.48	14,965,759	-0.08(-0.18%)
Oct 28, 2004	46.78	46.83	46.34	46.56	13,411,284	-0.17(-0.37%)
Oct 27, 2004	46.14	46.87	46.07	46.73	23,364,624	+0.45(+0.98%)
Oct 26, 2004	45.70	46.28	45.19	46.28	19,621,434	+0.60(+1.31%)
Oct 25, 2004	45.12	45.78	45.02	45.68	19,212,690	+0.48(+1.07%)
Oct 22, 2004	45.98	46.12	45.16	45.20	21,042,162	-0.78(-1.71%)
Oct 21, 2004	45.50	46.06	45.25	45.98	13,282,786	+0.58(+1.27%)
Oct 20, 2004	45.02	45.56	44.83	45.40	18,715,448	+0.24(+0.52%)
Oct 19, 2004	45.81	46.03	45.12	45.17	18,324,204	-0.47(-1.03%)
Oct 18, 2004	45.33	45.78	45.09	45.64	17,561,968	+0.19(+0.42%)
Oct 15, 2004	45.20	45.70	44.92	45.45	20,371,922	+0.46(+1.03%)
Oct 14, 2004	45.33	45.49	44.98	44.98	16,909,978	-0.30(-0.65%)
Oct 13, 2004	46.29	46.38	45.27	45.28	22,584,136	-0.67(-1.45%)
Oct 12, 2004	45.68	46.14	45.43	45.95	17,592,966	-0.11(-0.23%)
Oct 11, 2004	46.00	46.09	45.76	46.06	9,895,591	+0.22(+0.47%)
Oct 08, 2004	46.26	46.55	45.84	45.84	19,369,188	-0.58(-1.26%)
Oct 07, 2004	47.10	47.15	46.40	46.42	12,955,541	-0.79(-1.67%)
Oct 06, 2004	46.88	47.30	46.75	47.21	11,674,562	+0.30(+0.65%)
Oct 05, 2004	46.89	47.11	46.70	46.91	12,819,544	-0.04(-0.09%)
Oct 04, 2004	47.04	47.27	46.88	46.95	16,713,981	+0.26(+0.57%)
Oct 01, 2004	45.83	46.70	45.77	46.69	20,584,168	+1.15(+2.52%)
Sep 30, 2004	45.34	45.84	45.32	45.54	21,619,902	+0.00(+0.00%)
Sep 29, 2004	45.02	45.54	44.99	45.54	20,091,176	+0.42(+0.93%)
Sep 28, 2004	44.63	45.12	44.46	45.12	16,908,478	+0.53(+1.19%)
Sep 27, 2004	44.95	44.96	44.44	44.59	19,935,178	-0.48(-1.07%)
Sep 24, 2004	45.20	45.44	45.06	45.07	13,318,785	-0.02(-0.05%)
Sep 23, 2004	45.24	45.37	45.04	45.09	11,847,309	-0.04(-0.10%)
Sep 22, 2004	45.61	45.64	45.11	45.14	18,723,698	-0.78(-1.69%)
Sep 21, 2004	45.75	46.14	45.68	45.91	12,000,557	+0.34(+0.75%)
Sep 20, 2004	45.56	45.87	45.45	45.57	13,736,779	-0.20(-0.45%)
Sep 17, 2004	45.84	45.95	45.42	45.77	15,262,254	-0.08(-0.17%)
Sep 16, 2004	45.54	45.93	45.47	45.85	12,070,306	+0.49(+1.08%)
Sep 15, 2004	45.50	45.51	45.14	45.36	13,411,284	-0.28(-0.60%)
Sep 14, 2004	45.71	45.74	45.26	45.64	11,439,816	-0.09(-0.20%)
Sep 13, 2004	45.54	45.95	45.50	45.73	16,943,978	+0.24(+0.54%)
Sep 10, 2004	45.20	45.57	44.86	45.49	14,652,764	+0.42(+0.92%)
Sep 09, 2004	44.69	45.39	44.68	45.07	15,052,258	+0.37(+0.83%)
Sep 08, 2004	44.82	45.23	44.45	44.70	14,895,510	-0.24(-0.53%)
Sep 07, 2004	44.72	45.06	44.56	44.94	14,305,020	+0.56(+1.26%)
Sep 03, 2004	44.66	44.88	44.16	44.38	13,705,279	-0.50(-1.11%)
Sep 02, 2004	44.00	44.88	43.98	44.88	12,064,306	+0.78(+1.76%)
Sep 01, 2004	43.64	44.44	43.64	44.10	25,143,844	+0.76(+1.76%)
Aug 31, 2004	43.52	43.80	43.15	43.34	31,137,998	-0.07(-0.16%)
Aug 30, 2004	43.76	43.92	43.36	43.40	12,553,548	-0.50(-1.14%)
Aug 27, 2004	43.66	44.10	43.66	43.90	10,091,337	+0.34(+0.79%)
Aug 26, 2004	43.74	43.89	43.52	43.56	11,839,809	-0.18(-0.41%)
Aug 25, 2004	43.54	43.90	43.20	43.74	17,823,962	+0.17(+0.39%)
Aug 24, 2004	43.70	43.80	43.25	43.57	14,456,767	+0.12(+0.28%)
Aug 23, 2004	43.79	43.94	43.28	43.45	15,764,746	-0.16(-0.37%)
Aug 20, 2004	42.85	43.76	42.76	43.61	14,906,510	+0.76(+1.77%)
Aug 19, 2004	43.09	43.23	42.69	42.85	12,649,796	-0.37(-0.85%)
Aug 18, 2004	42.06	43.25	42.00	43.22	16,682,231	+0.90(+2.14%)
Aug 17, 2004	42.37	42.58	42.14	42.31	12,951,541	+0.26(+0.63%)
Aug 16, 2004	41.42	42.15	41.37	42.05	20,693,416	+0.71(+1.71%)
Aug 13, 2004	41.43	41.63	41.07	41.34	12,061,306	-0.01(-0.02%)
Aug 12, 2004	41.68	41.76	41.20	41.35	12,504,049	-0.60(-1.44%)
Aug 11, 2004	41.72	42.16	41.25	41.95	16,349,237	-0.06(-0.13%)
Aug 10, 2004	41.41	42.29	41.38	42.01	22,717,134	+0.65(+1.57%)
Aug 09, 2004	41.56	41.70	41.24	41.36	12,978,541	-0.13(-0.32%)
Aug 06, 2004	41.88	42.00	41.35	41.49	23,321,624	-0.89(-2.10%)
Aug 05, 2004	43.19	43.25	42.29	42.38	19,860,680	-0.80(-1.84%)
Aug 04, 2004	42.95	43.60	42.68	43.18	24,219,860	-0.04(-0.08%)
Aug 03, 2004	43.77	43.82	43.19	43.21	17,917,462	-0.63(-1.43%)

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.