Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.51	29.20	28.37	28.81	18,798,844	+0.08(+0.27%)
Oct 28, 2004	28.25	29.23	28.01	28.74	17,502,970	+0.33(+1.15%)
Oct 27, 2004	27.73	28.77	26.83	28.41	26,063,884	+1.05(+3.85%)
Oct 26, 2004	27.57	27.64	26.79	27.36	33,770,412	-1.14(-3.99%)
Oct 25, 2004	28.98	29.24	28.32	28.50	22,753,168	-0.60(-2.05%)
Oct 22, 2004	30.71	30.76	29.04	29.09	20,953,004	-1.44(-4.72%)
Oct 21, 2004	30.14	30.62	29.65	30.53	16,366,192	+0.46(+1.54%)
Oct 20, 2004	29.52	30.26	29.47	30.07	18,030,646	+0.42(+1.43%)
Oct 19, 2004	30.62	30.75	29.60	29.65	22,612,406	-0.55(-1.84%)
Oct 18, 2004	29.17	30.21	29.13	30.20	16,284,766	+0.78(+2.66%)
Oct 15, 2004	29.36	29.64	29.02	29.42	19,630,998	+0.21(+0.74%)
Oct 14, 2004	28.85	29.29	28.75	29.20	15,235,189	+0.42(+1.47%)
Oct 13, 2004	29.05	29.20	28.34	28.78	15,234,323	+0.01(+0.02%)
Oct 12, 2004	28.36	28.84	28.25	28.77	13,010,431	+0.23(+0.80%)
Oct 11, 2004	28.45	28.64	28.34	28.54	8,253,837	+0.20(+0.71%)
Oct 08, 2004	28.59	28.79	28.23	28.34	13,087,236	-0.32(-1.11%)
Oct 07, 2004	28.89	29.08	28.64	28.66	12,298,681	-0.30(-1.05%)
Oct 06, 2004	28.36	28.97	28.05	28.97	17,399,166	+0.44(+1.53%)
Oct 05, 2004	28.15	28.69	28.02	28.53	12,856,964	+0.15(+0.53%)
Oct 04, 2004	28.24	28.74	28.20	28.38	19,839,470	+0.36(+1.30%)
Oct 01, 2004	27.30	28.13	27.13	28.02	22,326,262	+0.98(+3.61%)
Sep 30, 2004	26.81	27.07	26.56	27.04	21,723,512	+0.06(+0.23%)
Sep 29, 2004	26.31	27.03	26.12	26.98	17,812,068	+0.60(+2.26%)
Sep 28, 2004	26.48	26.60	26.18	26.38	14,288,836	+0.06(+0.21%)
Sep 27, 2004	26.27	26.76	26.20	26.33	17,306,048	-0.17(-0.63%)
Sep 24, 2004	26.81	26.89	26.36	26.49	14,996,110	-0.33(-1.21%)
Sep 23, 2004	26.85	27.07	26.68	26.82	14,925,946	+0.03(+0.10%)
Sep 22, 2004	26.83	26.98	26.53	26.79	20,742,222	-0.53(-1.95%)
Sep 21, 2004	26.59	27.54	26.52	27.33	18,535,222	+0.71(+2.68%)
Sep 20, 2004	26.35	26.76	26.26	26.61	25,956,760	-0.28(-1.06%)
Sep 17, 2004	26.02	27.34	25.97	26.90	74,234,152	-1.09(-3.89%)
Sep 16, 2004	27.75	28.36	27.63	27.98	18,986,816	-0.12(-0.42%)
Sep 15, 2004	28.08	28.27	27.78	28.10	16,020,856	-0.23(-0.81%)
Sep 14, 2004	27.73	28.40	27.69	28.33	17,617,166	+0.35(+1.24%)
Sep 13, 2004	27.55	28.52	27.42	27.98	22,214,374	+0.63(+2.30%)
Sep 10, 2004	27.28	27.39	26.95	27.35	18,299,176	-0.11(-0.40%)
Sep 09, 2004	27.69	27.71	27.10	27.46	22,139,878	+0.10(+0.35%)
Sep 08, 2004	26.81	27.67	26.81	27.37	22,884,256	+0.12(+0.46%)
Sep 07, 2004	26.76	27.62	26.72	27.24	22,208,456	+0.58(+2.18%)
Sep 03, 2004	26.63	26.98	26.35	26.66	13,099,363	-0.23(-0.85%)
Sep 02, 2004	26.16	27.01	26.15	26.89	13,245,467	+0.57(+2.18%)
Sep 01, 2004	25.96	26.67	25.88	26.31	18,445,280	-0.04(-0.16%)
Aug 31, 2004	26.16	26.39	25.97	26.36	13,740,226	+0.24(+0.90%)
Aug 30, 2004	26.27	26.42	25.88	26.12	11,597,327	-0.50(-1.87%)
Aug 27, 2004	26.32	26.91	26.27	26.62	15,497,222	+0.35(+1.32%)
Aug 26, 2004	26.32	26.66	26.17	26.27	12,049,641	-0.27(-1.02%)
Aug 25, 2004	26.33	26.67	26.10	26.54	14,957,274	+0.21(+0.82%)
Aug 24, 2004	26.32	26.73	26.02	26.33	19,421,804	+0.03(+0.11%)
Aug 23, 2004	25.96	26.81	25.75	26.30	27,254,224	+0.53(+2.07%)
Aug 20, 2004	24.66	25.97	24.52	25.77	31,399,550	+1.17(+4.76%)
Aug 19, 2004	24.89	25.03	24.45	24.60	14,965,648	-0.35(-1.42%)
Aug 18, 2004	24.30	25.00	24.08	24.95	19,572,384	+0.73(+3.03%)
Aug 17, 2004	24.35	24.42	23.98	24.22	16,286,643	+0.03(+0.11%)
Aug 16, 2004	23.83	24.28	23.70	24.19	13,130,403	+12.21(+101.94%)
Aug 13, 2004	12.00	12.12	11.85	11.98	17,711,442	-0.00(-0.01%)
Aug 12, 2004	11.81	12.10	11.78	11.98	28,326,756	+0.11(+0.96%)
Aug 11, 2004	11.87	12.01	11.78	11.87	31,030,826	-0.20(-1.66%)
Aug 10, 2004	11.98	12.07	11.82	12.07	20,657,766	+0.18(+1.50%)
Aug 09, 2004	11.71	11.98	11.66	11.89	21,803,784	+0.19(+1.63%)
Aug 06, 2004	11.99	12.10	11.70	11.70	30,967,592	-0.38(-3.15%)
Aug 05, 2004	12.41	12.42	12.06	12.08	24,400,440	-0.27(-2.16%)
Aug 04, 2004	12.32	12.49	12.16	12.34	26,427,700	+0.06(+0.45%)
Aug 03, 2004	12.44	12.60	12.28	12.29	21,934,294	-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.