Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	48.73	49.46	48.58	49.33	341,980	+0.78(+1.62%)
Oct 28, 2004	48.62	48.77	48.26	48.54	300,084	-0.30(-0.62%)
Oct 27, 2004	48.02	48.93	48.02	48.84	426,495	+0.92(+1.92%)
Oct 26, 2004	47.24	48.02	47.19	47.92	490,269	+0.80(+1.71%)
Oct 25, 2004	45.88	47.28	45.83	47.12	382,845	+0.79(+1.72%)
Oct 22, 2004	47.63	47.68	46.27	46.32	433,822	-0.15(-0.31%)
Oct 21, 2004	45.56	46.47	45.56	46.47	295,853	+0.69(+1.50%)
Oct 20, 2004	46.32	46.37	45.52	45.78	513,074	-0.58(-1.25%)
Oct 19, 2004	46.51	46.57	46.16	46.36	363,548	-0.16(-0.33%)
Oct 18, 2004	46.51	46.61	46.25	46.51	309,372	+0.00(+0.00%)
Oct 15, 2004	46.22	46.58	46.05	46.51	180,793	+0.15(+0.31%)
Oct 14, 2004	46.12	46.42	45.90	46.37	198,852	+0.10(+0.21%)
Oct 13, 2004	46.51	46.51	46.06	46.27	163,251	-0.24(-0.52%)
Oct 12, 2004	47.00	47.00	46.51	46.51	263,244	-0.47(-0.99%)
Oct 11, 2004	47.00	47.56	46.69	46.98	149,010	+0.01(+0.02%)
Oct 08, 2004	47.16	47.29	46.79	46.97	200,503	-0.25(-0.53%)
Oct 07, 2004	47.72	47.72	46.95	47.22	349,720	-0.38(-0.79%)
Oct 06, 2004	46.82	47.60	46.82	47.60	276,453	+0.78(+1.68%)
Oct 05, 2004	46.56	46.99	46.41	46.82	374,280	+0.20(+0.44%)
Oct 04, 2004	46.96	47.10	46.23	46.61	389,243	-0.11(-0.23%)
Oct 01, 2004	46.40	46.95	46.37	46.72	498,627	+0.43(+0.92%)
Sep 30, 2004	45.93	46.42	45.80	46.29	322,683	+0.18(+0.40%)
Sep 29, 2004	46.45	46.47	46.07	46.11	203,186	-0.30(-0.65%)
Sep 28, 2004	46.38	46.61	45.93	46.41	269,746	+0.04(+0.08%)
Sep 27, 2004	46.50	46.50	45.79	46.37	288,011	-0.23(-0.50%)
Sep 24, 2004	46.32	46.69	46.23	46.60	522,155	+0.40(+0.86%)
Sep 23, 2004	45.60	46.26	45.60	46.20	638,763	+0.60(+1.32%)
Sep 22, 2004	45.33	45.91	45.16	45.60	541,968	+0.32(+0.71%)
Sep 21, 2004	45.06	45.65	44.96	45.28	2,008,235	-0.74(-1.60%)
Sep 20, 2004	46.90	46.91	45.83	46.02	204,734	-0.98(-2.08%)
Sep 17, 2004	46.47	47.00	46.35	47.00	360,658	+0.73(+1.57%)
Sep 16, 2004	45.39	46.37	44.89	46.27	285,534	+0.88(+1.94%)
Sep 15, 2004	44.87	45.63	44.86	45.39	285,844	+0.40(+0.88%)
Sep 14, 2004	45.10	45.16	44.26	44.99	574,164	-0.37(-0.81%)
Sep 13, 2004	45.55	45.82	45.19	45.36	531,443	-0.67(-1.45%)
Sep 10, 2004	46.42	46.47	46.03	46.03	325,882	-0.48(-1.04%)
Sep 09, 2004	47.16	47.23	45.93	46.51	383,774	-0.66(-1.40%)
Sep 08, 2004	47.16	47.39	46.80	47.17	192,454	+0.13(+0.27%)
Sep 07, 2004	46.85	47.48	46.66	47.05	259,839	+0.59(+1.27%)
Sep 03, 2004	46.44	46.72	46.33	46.46	189,049	+0.03(+0.06%)
Sep 02, 2004	45.79	46.51	45.74	46.43	321,652	+0.40(+0.86%)
Sep 01, 2004	45.88	46.20	45.29	46.03	719,047	-0.87(-1.86%)
Aug 31, 2004	47.53	47.56	46.78	46.90	241,574	-0.30(-0.64%)
Aug 30, 2004	46.99	47.45	46.99	47.20	253,028	+0.37(+0.79%)
Aug 27, 2004	46.76	46.98	46.51	46.83	164,902	+0.22(+0.48%)
Aug 26, 2004	45.74	46.83	45.64	46.61	382,329	+0.82(+1.80%)
Aug 25, 2004	45.55	45.91	45.11	45.79	252,100	+0.24(+0.53%)
Aug 24, 2004	44.87	45.55	44.79	45.55	204,115	+0.52(+1.16%)
Aug 23, 2004	45.06	45.43	44.62	45.02	318,453	+0.04(+0.09%)
Aug 20, 2004	43.56	45.21	43.51	44.98	720,595	+1.62(+3.73%)
Aug 19, 2004	43.61	43.66	43.25	43.37	225,992	-0.24(-0.56%)
Aug 18, 2004	42.64	43.79	42.64	43.61	351,887	+0.98(+2.30%)
Aug 17, 2004	41.96	42.82	41.86	42.63	264,276	+0.81(+1.95%)
Aug 16, 2004	41.42	41.85	41.36	41.81	216,292	+0.40(+0.96%)
Aug 13, 2004	41.48	41.62	41.23	41.42	131,880	-0.05(-0.12%)
Aug 12, 2004	41.91	41.96	41.39	41.47	197,923	-0.40(-0.95%)
Aug 11, 2004	41.75	41.99	41.50	41.86	200,710	+0.24(+0.58%)
Aug 10, 2004	41.37	41.78	41.28	41.62	259,013	+0.22(+0.54%)
Aug 09, 2004	42.13	42.25	41.36	41.40	1,432,316	-0.43(-1.02%)
Aug 06, 2004	41.76	41.85	41.34	41.82	309,372	+0.15(+0.35%)
Aug 05, 2004	41.96	42.14	41.67	41.68	243,431	-0.18(-0.44%)
Aug 04, 2004	41.81	42.06	41.67	41.86	177,285	+0.06(+0.14%)
Aug 03, 2004	42.07	42.07	41.56	41.81	215,776	-0.19(-0.46%)

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.