Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	54.76	56.58	54.60	56.35	1,819,800	+2.49(+4.62%)
Oct 28, 2004	52.78	54.35	52.42	53.86	823,400	+1.09(+2.07%)
Oct 27, 2004	52.57	53.10	52.40	52.77	889,800	-0.20(-0.38%)
Oct 26, 2004	52.99	53.06	52.30	52.97	417,600	+0.01(+0.02%)
Oct 25, 2004	52.90	53.30	52.80	52.96	472,500	-0.31(-0.58%)
Oct 22, 2004	53.51	53.77	53.24	53.27	497,900	-0.14(-0.26%)
Oct 21, 2004	53.81	53.84	53.35	53.41	897,700	-0.53(-0.98%)
Oct 20, 2004	54.00	54.68	53.78	53.94	617,000	-0.46(-0.85%)
Oct 19, 2004	53.65	55.00	53.65	54.40	1,071,500	+0.39(+0.72%)
Oct 18, 2004	52.50	54.02	52.47	54.01	581,900	+1.36(+2.58%)
Oct 15, 2004	52.95	52.96	52.25	52.65	586,800	-0.34(-0.64%)
Oct 14, 2004	52.20	53.00	52.15	52.99	994,700	+0.79(+1.51%)
Oct 13, 2004	52.10	53.86	51.90	52.20	1,820,300	+0.20(+0.38%)
Oct 12, 2004	51.50	52.07	50.22	52.00	2,864,700	+3.08(+6.30%)
Oct 11, 2004	48.57	49.06	48.37	48.92	612,100	+0.10(+0.20%)
Oct 08, 2004	49.40	49.50	48.39	48.82	380,400	-0.73(-1.47%)
Oct 07, 2004	50.04	50.59	49.48	49.55	273,600	-0.41(-0.82%)
Oct 06, 2004	49.86	50.00	49.55	49.96	1,055,600	+0.11(+0.22%)
Oct 05, 2004	50.74	50.74	49.76	49.85	658,300	-1.09(-2.14%)
Oct 04, 2004	50.78	51.75	50.75	50.94	633,000	+0.25(+0.49%)
Oct 01, 2004	49.59	50.95	49.59	50.69	705,700	+1.10(+2.22%)
Sep 30, 2004	49.50	49.77	49.33	49.59	1,309,200	+0.09(+0.18%)
Sep 29, 2004	49.37	49.86	49.34	49.50	511,900	+0.19(+0.39%)
Sep 28, 2004	49.57	49.85	49.20	49.31	434,300	-0.44(-0.88%)
Sep 27, 2004	49.00	50.17	48.73	49.75	611,500	+0.73(+1.49%)
Sep 24, 2004	49.23	49.84	48.95	49.02	323,400	-0.06(-0.12%)
Sep 23, 2004	49.50	49.65	49.07	49.08	528,500	-0.58(-1.17%)
Sep 22, 2004	50.27	50.70	49.65	49.66	607,900	-1.11(-2.19%)
Sep 21, 2004	49.70	50.92	49.57	50.77	649,100	+1.30(+2.63%)
Sep 20, 2004	48.77	50.20	48.70	49.47	624,900	+0.50(+1.02%)
Sep 17, 2004	48.55	49.00	47.90	48.97	584,700	+0.82(+1.70%)
Sep 16, 2004	47.25	48.18	47.25	48.15	412,000	+1.06(+2.25%)
Sep 15, 2004	47.67	47.73	46.95	47.09	342,700	-0.73(-1.53%)
Sep 14, 2004	47.14	47.95	47.04	47.82	400,700	+0.08(+0.17%)
Sep 13, 2004	47.87	48.18	47.59	47.74	453,700	-0.33(-0.69%)
Sep 10, 2004	46.87	48.29	46.74	48.07	588,100	+0.95(+2.02%)
Sep 09, 2004	45.82	47.62	45.79	47.12	691,600	+1.24(+2.70%)
Sep 08, 2004	45.51	46.04	45.51	45.88	511,200	+0.17(+0.37%)
Sep 07, 2004	45.00	46.02	45.00	45.71	474,100	+0.84(+1.87%)
Sep 03, 2004	45.15	45.20	44.43	44.87	331,300	-0.43(-0.95%)
Sep 02, 2004	44.68	45.34	44.21	45.30	431,200	+0.52(+1.16%)
Sep 01, 2004	44.00	44.83	44.00	44.78	325,000	+0.61(+1.38%)
Aug 31, 2004	44.50	44.55	44.01	44.17	427,700	-0.39(-0.88%)
Aug 30, 2004	45.29	45.30	44.56	44.56	267,400	-0.72(-1.59%)
Aug 27, 2004	45.10	45.48	44.98	45.28	302,400	+0.08(+0.18%)
Aug 26, 2004	44.52	45.21	44.20	45.20	474,600	+0.70(+1.57%)
Aug 25, 2004	44.44	44.67	44.25	44.50	536,300	+0.00(+0.00%)
Aug 24, 2004	44.73	44.86	44.17	44.50	454,600	+0.07(+0.16%)
Aug 23, 2004	44.68	44.74	44.35	44.43	413,400	-0.33(-0.74%)
Aug 20, 2004	43.85	44.92	43.61	44.76	488,900	+0.81(+1.84%)
Aug 19, 2004	43.95	44.11	43.63	43.95	445,000	-0.25(-0.57%)
Aug 18, 2004	42.90	44.21	42.80	44.20	426,900	+0.83(+1.91%)
Aug 17, 2004	42.42	43.57	42.31	43.37	543,500	+0.95(+2.24%)
Aug 16, 2004	42.46	43.20	42.02	42.42	904,600	+0.16(+0.38%)
Aug 13, 2004	42.76	43.02	42.12	42.26	747,500	-0.71(-1.65%)
Aug 12, 2004	43.29	43.32	42.54	42.97	555,000	-0.57(-1.31%)
Aug 11, 2004	43.42	43.85	42.78	43.54	554,800	-0.28(-0.64%)
Aug 10, 2004	43.05	43.84	42.90	43.82	392,100	+0.79(+1.84%)
Aug 09, 2004	43.07	43.56	42.81	43.03	543,800	-0.04(-0.09%)
Aug 06, 2004	43.70	44.06	43.02	43.07	600,000	-0.98(-2.22%)
Aug 05, 2004	44.80	45.42	44.05	44.05	656,700	-1.00(-2.22%)
Aug 04, 2004	44.85	45.26	44.30	45.05	708,600	+0.14(+0.31%)
Aug 03, 2004	45.80	45.81	44.80	44.91	797,900	-1.22(-2.64%)

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.