Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	42.15	42.57	42.15	42.48	3,856,872	+0.23(+0.54%)
Oct 28, 2004	42.19	42.62	42.12	42.25	4,113,036	-0.23(-0.54%)
Oct 27, 2004	41.52	42.62	41.34	42.48	6,452,648	+0.74(+1.77%)
Oct 26, 2004	41.30	41.77	41.22	41.75	6,651,115	+0.36(+0.86%)
Oct 25, 2004	41.28	41.66	41.10	41.39	5,343,459	-0.17(-0.41%)
Oct 22, 2004	42.64	42.72	41.41	41.56	7,311,699	-0.94(-2.22%)
Oct 21, 2004	42.15	42.59	41.93	42.50	7,417,597	+0.44(+1.04%)
Oct 20, 2004	41.37	42.23	40.99	42.06	9,762,869	+0.77(+1.87%)
Oct 19, 2004	42.06	42.18	41.21	41.29	8,942,161	-0.39(-0.93%)
Oct 18, 2004	41.08	41.96	40.15	41.68	26,420,054	-1.03(-2.41%)
Oct 15, 2004	42.53	43.02	42.53	42.71	5,852,682	+0.21(+0.49%)
Oct 14, 2004	42.80	42.90	42.34	42.50	5,532,250	-0.21(-0.49%)
Oct 13, 2004	43.51	43.60	42.22	42.71	6,840,088	-0.36(-0.83%)
Oct 12, 2004	43.35	43.38	43.01	43.07	4,090,761	-0.32(-0.74%)
Oct 11, 2004	43.54	43.75	43.39	43.39	2,847,922	-0.02(-0.05%)
Oct 08, 2004	43.68	43.69	43.17	43.41	4,774,350	-0.22(-0.50%)
Oct 07, 2004	44.89	44.89	43.62	43.63	4,863,815	-0.81(-1.82%)
Oct 06, 2004	43.61	44.50	43.41	44.44	6,308,225	+1.30(+3.02%)
Oct 05, 2004	43.24	43.25	42.78	43.14	5,388,375	-0.10(-0.23%)
Oct 04, 2004	43.90	44.01	43.24	43.24	5,451,000	-0.41(-0.94%)
Oct 01, 2004	43.82	44.23	43.65	43.65	6,539,740	-0.15(-0.35%)
Sep 30, 2004	43.09	44.00	43.00	43.80	7,512,357	+0.65(+1.51%)
Sep 29, 2004	43.19	43.32	42.88	43.15	4,919,138	-0.16(-0.37%)
Sep 28, 2004	42.86	43.41	42.67	43.31	7,523,677	+0.76(+1.78%)
Sep 27, 2004	43.09	43.09	42.55	42.55	6,037,821	-0.54(-1.26%)
Sep 24, 2004	43.20	43.49	43.09	43.09	5,814,522	-0.01(-0.03%)
Sep 23, 2004	43.83	43.89	43.10	43.10	7,258,019	-0.84(-1.91%)
Sep 22, 2004	44.47	44.47	43.83	43.94	5,396,226	-0.73(-1.64%)
Sep 21, 2004	44.51	44.80	44.03	44.68	5,528,781	+0.35(+0.78%)
Sep 20, 2004	44.99	45.05	44.28	44.33	5,091,313	-0.76(-1.68%)
Sep 17, 2004	44.94	45.33	44.76	45.09	6,513,996	+0.15(+0.33%)
Sep 16, 2004	45.02	45.31	44.86	44.94	4,264,579	+0.03(+0.06%)
Sep 15, 2004	45.96	45.96	44.91	44.91	6,781,114	-1.05(-2.29%)
Sep 14, 2004	46.36	46.38	45.92	45.96	4,081,814	-0.40(-0.86%)
Sep 13, 2004	46.38	46.53	46.15	46.36	4,165,985	-0.02(-0.05%)
Sep 10, 2004	45.95	46.40	45.75	46.38	3,365,908	+0.46(+1.00%)
Sep 09, 2004	46.06	46.16	45.87	45.92	3,253,620	+0.00(+0.00%)
Sep 08, 2004	46.13	46.13	45.65	45.92	4,116,687	-0.20(-0.44%)
Sep 07, 2004	46.12	46.33	45.88	46.13	3,989,427	+0.15(+0.33%)
Sep 03, 2004	45.77	46.10	45.66	45.97	3,247,777	+0.22(+0.48%)
Sep 02, 2004	45.33	45.79	45.08	45.75	4,126,182	+0.37(+0.82%)
Sep 01, 2004	44.98	45.51	44.98	45.38	3,750,975	+0.27(+0.61%)
Aug 31, 2004	44.57	45.16	44.45	45.11	4,579,352	+0.58(+1.30%)
Aug 30, 2004	44.64	44.79	44.42	44.53	2,704,047	-0.10(-0.22%)
Aug 27, 2004	44.34	44.75	44.24	44.63	2,071,581	+0.11(+0.26%)
Aug 26, 2004	44.49	44.90	44.39	44.51	2,951,811	+0.04(+0.09%)
Aug 25, 2004	44.01	44.56	43.65	44.47	3,824,738	+0.34(+0.77%)
Aug 24, 2004	44.20	44.33	43.91	44.13	2,440,397	+0.12(+0.27%)
Aug 23, 2004	43.92	44.34	43.82	44.01	2,854,494	+0.05(+0.11%)
Aug 20, 2004	43.60	44.06	43.57	43.96	3,259,280	+0.16(+0.36%)
Aug 19, 2004	43.68	43.90	43.58	43.80	4,088,387	-0.01(-0.02%)
Aug 18, 2004	42.83	43.82	42.62	43.82	5,034,165	+0.72(+1.68%)
Aug 17, 2004	42.80	43.27	42.80	43.09	5,254,907	+0.25(+0.58%)
Aug 16, 2004	42.80	43.01	42.58	42.85	5,301,831	+0.31(+0.73%)
Aug 13, 2004	42.80	42.99	42.28	42.53	3,835,510	-0.07(-0.17%)
Aug 12, 2004	43.28	43.37	42.58	42.61	5,818,904	-0.79(-1.82%)
Aug 11, 2004	43.43	43.54	42.83	43.39	6,209,996	-0.21(-0.48%)
Aug 10, 2004	43.82	43.89	42.91	43.60	7,269,157	+0.09(+0.20%)
Aug 09, 2004	43.71	44.18	43.47	43.51	4,667,904	-0.23(-0.53%)
Aug 06, 2004	44.23	44.47	43.62	43.74	5,894,858	-0.93(-2.08%)
Aug 05, 2004	45.37	45.83	44.63	44.68	4,705,881	-0.88(-1.94%)
Aug 04, 2004	45.13	45.81	44.98	45.56	3,685,062	+0.14(+0.30%)
Aug 03, 2004	45.60	45.65	45.14	45.42	3,243,760	-0.34(-0.74%)

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.