Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	58.78	59.24	58.46	58.81	327,968	-0.16(-0.26%)
Oct 28, 2004	58.54	59.25	58.36	58.96	302,054	+0.33(+0.56%)
Oct 27, 2004	58.13	58.77	57.81	58.64	476,566	+0.46(+0.79%)
Oct 26, 2004	56.82	58.49	56.80	58.18	1,495,563	+1.77(+3.14%)
Oct 25, 2004	55.94	56.47	55.68	56.41	433,242	+0.28(+0.50%)
Oct 22, 2004	56.12	56.41	55.94	56.13	456,861	-0.10(-0.18%)
Oct 21, 2004	56.01	56.38	55.79	56.23	404,629	+0.00(+0.00%)
Oct 20, 2004	55.99	56.56	55.76	56.23	1,414,718	+0.24(+0.42%)
Oct 19, 2004	57.24	57.38	55.09	55.99	3,075,750	-0.02(-0.04%)
Oct 18, 2004	56.50	56.71	55.55	56.01	1,052,468	-0.11(-0.20%)
Oct 15, 2004	54.09	56.17	53.57	56.13	2,059,992	+1.22(+2.21%)
Oct 14, 2004	56.61	57.04	54.55	54.91	2,201,167	-1.77(-3.12%)
Oct 13, 2004	55.91	56.83	55.84	56.68	861,355	+0.96(+1.72%)
Oct 12, 2004	55.72	55.96	55.62	55.73	337,146	-0.03(-0.05%)
Oct 11, 2004	55.95	56.36	55.73	55.75	223,369	-0.09(-0.16%)
Oct 08, 2004	56.06	56.34	55.84	55.84	252,387	-0.21(-0.37%)
Oct 07, 2004	56.33	56.56	56.00	56.05	505,719	-0.24(-0.42%)
Oct 06, 2004	55.98	56.33	55.69	56.29	606,539	+0.18(+0.32%)
Oct 05, 2004	56.68	56.70	55.91	56.11	570,503	-0.56(-0.98%)
Oct 04, 2004	56.09	56.81	56.07	56.67	560,650	+0.73(+1.30%)
Oct 01, 2004	55.16	56.37	55.12	55.94	649,188	+0.87(+1.57%)
Sep 30, 2004	54.61	55.32	54.42	55.07	389,648	+0.30(+0.54%)
Sep 29, 2004	55.16	55.26	54.75	54.78	272,767	-0.18(-0.32%)
Sep 28, 2004	54.89	55.36	54.89	54.95	472,922	+0.08(+0.15%)
Sep 27, 2004	54.83	55.32	54.63	54.87	371,022	-0.01(-0.01%)
Sep 24, 2004	54.78	55.24	54.53	54.88	166,278	+0.01(+0.03%)
Sep 23, 2004	55.26	55.28	54.70	54.87	388,028	-0.39(-0.71%)
Sep 22, 2004	55.47	55.53	55.10	55.26	519,080	-0.16(-0.28%)
Sep 21, 2004	54.72	55.47	54.68	55.41	342,544	+0.68(+1.25%)
Sep 20, 2004	55.01	55.12	54.70	54.73	285,184	-0.39(-0.71%)
Sep 17, 2004	55.31	55.82	54.87	55.12	783,615	+0.00(+0.00%)
Sep 16, 2004	53.83	55.28	53.83	55.12	651,078	+1.32(+2.45%)
Sep 15, 2004	52.89	54.20	52.76	53.81	1,125,620	+0.84(+1.58%)
Sep 14, 2004	53.31	53.47	52.79	52.97	628,808	-0.34(-0.64%)
Sep 13, 2004	52.79	53.43	52.75	53.31	647,029	+0.64(+1.22%)
Sep 10, 2004	53.03	53.16	52.30	52.66	397,341	-0.44(-0.82%)
Sep 09, 2004	53.49	53.64	52.57	53.10	422,310	-0.50(-0.94%)
Sep 08, 2004	54.45	54.64	53.32	53.61	401,255	-0.77(-1.42%)
Sep 07, 2004	53.65	54.38	53.65	54.38	457,806	+0.80(+1.49%)
Sep 03, 2004	53.79	54.22	53.49	53.58	438,910	-0.36(-0.67%)
Sep 02, 2004	52.09	53.95	51.27	53.94	1,167,054	+1.79(+3.44%)
Sep 01, 2004	51.84	52.25	51.49	52.15	623,949	+0.16(+0.31%)
Aug 31, 2004	51.67	51.98	51.38	51.98	445,659	+0.13(+0.24%)
Aug 30, 2004	52.22	52.38	51.74	51.86	269,662	-0.24(-0.46%)
Aug 27, 2004	52.24	52.28	51.87	52.09	185,848	+0.01(+0.01%)
Aug 26, 2004	52.52	52.64	52.02	52.09	328,103	-0.64(-1.22%)
Aug 25, 2004	52.36	52.90	51.91	52.73	437,966	+0.35(+0.66%)
Aug 24, 2004	52.79	52.84	52.16	52.38	553,227	-0.34(-0.65%)
Aug 23, 2004	53.33	53.48	52.63	52.72	203,394	-0.61(-1.14%)
Aug 20, 2004	53.42	53.67	53.27	53.33	218,915	-0.21(-0.39%)
Aug 19, 2004	53.35	53.72	53.24	53.54	289,907	+0.01(+0.03%)
Aug 18, 2004	53.12	53.55	52.83	53.52	203,664	+0.34(+0.64%)
Aug 17, 2004	53.18	53.29	52.87	53.18	367,648	+0.15(+0.28%)
Aug 16, 2004	52.65	53.65	52.61	53.04	499,780	+0.68(+1.30%)
Aug 13, 2004	52.61	52.71	52.01	52.35	598,981	-0.50(-0.94%)
Aug 12, 2004	53.31	53.44	52.67	52.85	296,386	-0.46(-0.86%)
Aug 11, 2004	53.38	53.64	52.87	53.31	497,621	-0.15(-0.28%)
Aug 10, 2004	53.14	53.78	53.04	53.46	480,615	+0.47(+0.88%)
Aug 09, 2004	53.27	53.57	52.89	52.99	681,850	-0.24(-0.46%)
Aug 06, 2004	53.24	53.24	52.56	53.24	474,002	+0.00(+0.00%)
Aug 05, 2004	53.49	53.55	53.24	53.24	383,034	-0.20(-0.37%)
Aug 04, 2004	53.52	53.64	53.26	53.44	401,120	-0.27(-0.50%)
Aug 03, 2004	53.98	54.07	52.31	53.70	525,964	-0.39(-0.71%)

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.