Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	54.00	55.95	54.00	55.40	317,000	+0.30(+0.54%)
Oct 28, 2004	55.25	56.10	54.60	55.10	156,500	-0.02(-0.04%)
Oct 27, 2004	54.80	55.20	54.77	55.12	77,300	+0.37(+0.68%)
Oct 26, 2004	54.90	54.97	54.70	54.75	135,000	+0.25(+0.46%)
Oct 25, 2004	54.60	54.85	54.40	54.50	102,200	-0.20(-0.37%)
Oct 22, 2004	54.60	54.84	54.37	54.70	114,300	+0.17(+0.31%)
Oct 21, 2004	54.60	54.82	54.38	54.53	87,600	-0.07(-0.13%)
Oct 20, 2004	53.15	54.60	53.02	54.60	128,100	+1.59(+3.00%)
Oct 19, 2004	53.45	53.65	53.00	53.01	164,100	-0.65(-1.21%)
Oct 18, 2004	54.40	54.72	53.50	53.66	115,700	-0.55(-1.01%)
Oct 15, 2004	54.47	54.56	54.16	54.21	54,200	-0.15(-0.28%)
Oct 14, 2004	54.70	54.70	54.33	54.36	82,700	-0.09(-0.17%)
Oct 13, 2004	54.65	54.65	54.12	54.45	162,600	-0.20(-0.37%)
Oct 12, 2004	54.64	54.69	54.08	54.65	130,500	+0.02(+0.04%)
Oct 11, 2004	54.30	54.75	54.30	54.63	137,900	+0.09(+0.17%)
Oct 08, 2004	54.52	54.61	54.40	54.54	131,000	+0.00(+0.00%)
Oct 07, 2004	54.74	54.85	54.50	54.54	114,500	-0.18(-0.33%)
Oct 06, 2004	54.50	54.95	54.50	54.72	277,500	+0.18(+0.33%)
Oct 05, 2004	54.50	54.65	54.45	54.54	1,131,600	+0.04(+0.07%)
Oct 04, 2004	54.84	54.84	54.50	54.50	174,100	-1.34(-2.40%)
Oct 01, 2004	54.93	55.94	54.93	55.84	73,100	+0.86(+1.56%)
Sep 30, 2004	54.72	55.07	54.60	54.98	58,400	+0.05(+0.09%)
Sep 29, 2004	54.97	55.20	54.70	54.93	55,500	-0.07(-0.13%)
Sep 28, 2004	54.17	55.25	54.17	55.00	97,500	+0.69(+1.27%)
Sep 27, 2004	54.05	54.35	53.80	54.31	77,600	+0.27(+0.50%)
Sep 24, 2004	54.00	54.33	53.94	54.04	61,400	-0.11(-0.20%)
Sep 23, 2004	54.20	54.40	54.11	54.15	79,500	-0.10(-0.18%)
Sep 22, 2004	54.06	54.30	53.93	54.25	48,800	+0.05(+0.09%)
Sep 21, 2004	53.55	54.90	53.35	54.20	92,700	+0.75(+1.40%)
Sep 20, 2004	52.55	53.60	52.50	53.45	72,800	+0.85(+1.62%)
Sep 17, 2004	53.00	53.04	52.38	52.60	105,100	-0.60(-1.13%)
Sep 16, 2004	52.60	53.25	52.25	53.20	58,300	+0.60(+1.14%)
Sep 15, 2004	52.48	52.68	52.00	52.60	63,900	+0.21(+0.40%)
Sep 14, 2004	53.70	53.70	51.30	52.39	195,200	-1.13(-2.11%)
Sep 13, 2004	53.50	54.00	53.18	53.52	51,300	+0.02(+0.04%)
Sep 10, 2004	53.50	54.10	53.50	53.50	71,600	+0.01(+0.02%)
Sep 09, 2004	53.80	53.80	53.06	53.49	95,400	-0.01(-0.02%)
Sep 08, 2004	53.46	53.75	53.25	53.50	73,400	+0.19(+0.36%)
Sep 07, 2004	53.45	53.50	52.90	53.31	70,100	+0.11(+0.21%)
Sep 03, 2004	53.05	53.35	52.75	53.20	62,600	+0.49(+0.93%)
Sep 02, 2004	52.45	53.05	52.45	52.71	78,500	+0.31(+0.59%)
Sep 01, 2004	52.25	52.60	52.03	52.40	78,500	+0.10(+0.19%)
Aug 31, 2004	51.40	52.40	51.40	52.30	109,700	+1.12(+2.19%)
Aug 30, 2004	51.25	51.57	51.07	51.18	127,700	+0.13(+0.25%)
Aug 27, 2004	51.10	51.18	50.72	51.05	74,500	+0.15(+0.29%)
Aug 26, 2004	50.90	51.22	50.33	50.90	91,000	+0.14(+0.28%)
Aug 25, 2004	50.88	50.90	50.65	50.76	117,100	+0.19(+0.38%)
Aug 24, 2004	50.65	50.70	50.16	50.57	97,200	-0.04(-0.08%)
Aug 23, 2004	50.85	50.85	50.09	50.61	73,400	-0.13(-0.26%)
Aug 20, 2004	50.42	50.74	50.32	50.74	63,400	+0.34(+0.67%)
Aug 19, 2004	50.01	50.48	49.92	50.40	69,100	+0.38(+0.76%)
Aug 18, 2004	49.97	50.35	49.97	50.02	83,400	-0.04(-0.08%)
Aug 17, 2004	50.45	50.47	49.94	50.06	80,200	-0.36(-0.71%)
Aug 16, 2004	50.00	50.58	49.80	50.42	169,000	+0.58(+1.16%)
Aug 13, 2004	49.85	49.90	49.77	49.84	221,700	+0.05(+0.10%)
Aug 12, 2004	49.77	49.97	49.77	49.79	809,400	+0.02(+0.04%)
Aug 11, 2004	50.25	50.26	49.75	49.77	288,300	-1.20(-2.35%)
Aug 10, 2004	51.70	52.10	50.94	50.97	77,200	-0.69(-1.34%)
Aug 09, 2004	51.38	51.70	51.35	51.66	83,500	-0.04(-0.08%)
Aug 06, 2004	52.08	52.25	51.35	51.70	54,100	-0.23(-0.44%)
Aug 05, 2004	52.40	52.74	51.41	51.93	67,900	-0.52(-0.99%)
Aug 04, 2004	53.08	53.29	52.25	52.45	72,400	-0.88(-1.65%)
Aug 03, 2004	53.80	54.10	52.97	53.33	81,700	-0.31(-0.58%)

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.