Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	52.85	53.55	52.81	53.29	104,894	+0.24(+0.45%)
Oct 28, 2004	53.19	53.39	52.83	53.05	79,742	+0.36(+0.68%)
Oct 27, 2004	51.84	52.87	51.42	52.69	155,626	+0.83(+1.61%)
Oct 26, 2004	51.78	51.86	51.35	51.86	106,608	+0.49(+0.95%)
Oct 25, 2004	51.25	51.42	51.02	51.37	97,605	+0.01(+0.01%)
Oct 22, 2004	51.89	51.95	51.19	51.36	146,337	-0.41(-0.80%)
Oct 21, 2004	51.48	51.89	51.29	51.77	90,031	+0.10(+0.20%)
Oct 20, 2004	51.48	51.74	51.08	51.67	194,497	+0.09(+0.18%)
Oct 19, 2004	52.31	52.45	51.57	51.58	196,211	-0.72(-1.38%)
Oct 18, 2004	52.21	52.39	51.82	52.30	120,042	-0.13(-0.25%)
Oct 15, 2004	52.22	52.57	52.01	52.43	270,380	+0.90(+1.74%)
Oct 14, 2004	52.13	52.18	51.47	51.54	109,610	-0.21(-0.41%)
Oct 13, 2004	52.52	52.53	51.54	51.75	95,462	-0.17(-0.34%)
Oct 12, 2004	51.34	51.98	51.21	51.92	283,957	-0.80(-1.53%)
Oct 11, 2004	52.72	52.83	52.57	52.73	114,611	+0.43(+0.82%)
Oct 08, 2004	52.50	52.83	52.27	52.30	71,310	+0.11(+0.21%)
Oct 07, 2004	52.45	52.57	52.04	52.19	121,471	-0.78(-1.48%)
Oct 06, 2004	52.13	52.97	51.96	52.97	87,316	+0.55(+1.05%)
Oct 05, 2004	52.58	52.85	52.19	52.42	266,379	+0.64(+1.23%)
Oct 04, 2004	52.03	52.16	51.62	51.78	103,464	+0.07(+0.14%)
Oct 01, 2004	51.29	51.86	51.19	51.71	139,763	+1.37(+2.72%)
Sep 30, 2004	50.42	50.78	50.12	50.34	97,177	-0.09(-0.18%)
Sep 29, 2004	50.12	50.63	50.01	50.43	91,032	+0.38(+0.75%)
Sep 28, 2004	50.14	50.31	49.68	50.05	81,171	+0.07(+0.14%)
Sep 27, 2004	49.98	50.30	49.93	49.98	144,908	-0.61(-1.20%)
Sep 24, 2004	50.65	50.87	50.45	50.59	78,456	+0.14(+0.28%)
Sep 23, 2004	50.82	50.85	50.42	50.45	110,324	-0.36(-0.70%)
Sep 22, 2004	51.26	51.26	50.77	50.81	218,648	-1.74(-3.32%)
Sep 21, 2004	52.03	52.62	51.76	52.55	310,394	+1.99(+3.94%)
Sep 20, 2004	50.66	50.76	50.41	50.56	117,755	-0.22(-0.43%)
Sep 17, 2004	51.15	51.21	50.69	50.77	140,049	+0.09(+0.18%)
Sep 16, 2004	50.52	50.87	50.39	50.68	119,756	-0.08(-0.15%)
Sep 15, 2004	51.35	51.35	50.44	50.76	132,332	+0.06(+0.11%)
Sep 14, 2004	50.69	50.91	50.54	50.70	248,516	+1.39(+2.81%)
Sep 13, 2004	49.24	49.55	49.12	49.32	132,618	+0.37(+0.76%)
Sep 10, 2004	49.10	49.15	48.78	48.95	47,873	+0.17(+0.34%)
Sep 09, 2004	48.60	49.05	48.39	48.78	129,902	-0.18(-0.37%)
Sep 08, 2004	48.71	49.15	48.67	48.96	119,327	-0.27(-0.54%)
Sep 07, 2004	49.37	49.51	49.02	49.23	176,204	+0.28(+0.57%)
Sep 03, 2004	48.99	49.16	48.81	48.95	85,029	-0.30(-0.61%)
Sep 02, 2004	48.51	49.25	48.46	49.25	104,179	+0.97(+2.00%)
Sep 01, 2004	48.42	48.56	48.16	48.28	148,480	+0.21(+0.44%)
Aug 31, 2004	47.55	48.07	47.37	48.07	83,315	+0.50(+1.04%)
Aug 30, 2004	47.45	47.85	47.37	47.58	136,047	-0.50(-1.03%)
Aug 27, 2004	47.88	48.17	47.70	48.07	166,487	+0.08(+0.16%)
Aug 26, 2004	47.98	48.09	47.72	48.00	91,460	-0.31(-0.65%)
Aug 25, 2004	47.58	48.39	47.42	48.31	153,768	+0.57(+1.19%)
Aug 24, 2004	48.13	48.21	47.45	47.74	90,317	-0.19(-0.39%)
Aug 23, 2004	48.21	48.45	47.93	47.93	75,598	-0.47(-0.97%)
Aug 20, 2004	47.72	48.40	47.72	48.40	141,478	+0.22(+0.46%)
Aug 19, 2004	48.12	48.27	47.89	48.18	123,900	+0.07(+0.15%)
Aug 18, 2004	47.05	48.11	47.05	48.11	136,476	+0.40(+0.84%)
Aug 17, 2004	47.83	47.93	47.39	47.71	244,657	+0.58(+1.23%)
Aug 16, 2004	46.25	47.13	46.21	47.13	240,799	+1.38(+3.01%)
Aug 13, 2004	45.55	45.94	45.42	45.75	133,904	-0.04(-0.09%)
Aug 12, 2004	45.76	46.04	45.57	45.79	164,915	-0.89(-1.90%)
Aug 11, 2004	45.97	46.69	45.48	46.68	200,213	-0.52(-1.11%)
Aug 10, 2004	46.58	47.47	46.58	47.21	246,086	+1.27(+2.76%)
Aug 09, 2004	45.56	46.10	45.27	45.94	201,356	-0.07(-0.15%)
Aug 06, 2004	46.34	46.57	45.59	46.01	151,910	-0.28(-0.60%)
Aug 05, 2004	47.15	47.15	46.20	46.29	104,322	-1.04(-2.19%)
Aug 04, 2004	46.79	47.46	46.62	47.32	142,764	-0.26(-0.54%)
Aug 03, 2004	47.86	48.14	47.30	47.58	143,479	-0.62(-1.29%)

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.