Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	42.12	42.12	42.01	42.01	357	-0.08(-0.20%)
Oct 28, 2004	41.93	42.10	41.88	42.10	2,859	+0.34(+0.82%)
Oct 27, 2004	41.02	41.75	41.02	41.75	1,310	+1.11(+2.73%)
Oct 26, 2004	40.65	40.65	40.65	40.65	119	+0.23(+0.56%)
Oct 25, 2004	40.44	40.44	40.39	40.42	1,787	-0.48(-1.17%)
Oct 22, 2004	41.02	41.02	40.90	40.90	1,191	+0.01(+0.02%)
Oct 21, 2004	40.62	40.89	40.62	40.89	1,787	+0.36(+0.89%)
Oct 20, 2004	40.56	40.60	40.42	40.53	2,025	-0.46(-1.13%)
Oct 19, 2004	41.13	41.25	40.99	40.99	2,263	+0.50(+1.22%)
Oct 18, 2004	40.50	40.50	40.50	40.50	119	-0.16(-0.39%)
Oct 15, 2004	40.55	40.80	40.49	40.65	3,097	+0.15(+0.37%)
Oct 14, 2004	40.71	40.71	40.50	40.50	238	-0.33(-0.80%)
Oct 13, 2004	41.05	41.05	40.83	40.83	953	-0.08(-0.21%)
Oct 12, 2004	40.87	40.91	40.78	40.91	1,548	+0.05(+0.12%)
Oct 11, 2004	40.86	40.86	40.86	40.86	0	+0.00(+0.00%)
Oct 08, 2004	41.18	41.18	40.81	40.86	6,195	-0.44(-1.06%)
Oct 07, 2004	41.39	41.43	41.30	41.30	714	-0.18(-0.45%)
Oct 06, 2004	41.31	41.49	41.31	41.49	714	+0.30(+0.73%)
Oct 05, 2004	41.28	41.28	41.18	41.18	953	-0.27(-0.65%)
Oct 04, 2004	41.54	41.54	41.44	41.45	1,548	+0.31(+0.75%)
Oct 01, 2004	40.97	41.20	40.97	41.14	476	+0.52(+1.28%)
Sep 30, 2004	40.60	40.71	40.53	40.62	1,906	+0.50(+1.26%)
Sep 29, 2004	40.12	40.12	40.12	40.12	2,263	-0.05(-0.13%)
Sep 28, 2004	40.17	40.18	40.17	40.17	2,978	-0.13(-0.33%)
Sep 27, 2004	40.62	40.62	40.30	40.30	2,978	-0.38(-0.93%)
Sep 24, 2004	40.55	40.70	40.55	40.68	25,378	+0.13(+0.33%)
Sep 23, 2004	40.42	40.55	40.39	40.55	2,621	+0.08(+0.19%)
Sep 22, 2004	40.62	40.62	40.45	40.47	2,383	-0.43(-1.05%)
Sep 21, 2004	40.76	40.99	40.76	40.90	1,310	+0.26(+0.64%)
Sep 20, 2004	40.71	40.76	40.58	40.64	1,072	-0.31(-0.76%)
Sep 17, 2004	41.00	41.00	40.89	40.95	2,621	+0.05(+0.12%)
Sep 16, 2004	40.78	40.90	40.78	40.90	476	+0.24(+0.58%)
Sep 15, 2004	40.66	40.66	40.66	40.66	238	-0.13(-0.31%)
Sep 14, 2004	40.61	40.81	40.60	40.79	2,383	+0.18(+0.43%)
Sep 13, 2004	40.66	40.70	40.61	40.61	2,263	+0.36(+0.90%)
Sep 10, 2004	40.08	40.25	40.08	40.25	357	+0.13(+0.31%)
Sep 09, 2004	40.25	40.25	40.13	40.13	6,195	-0.19(-0.48%)
Sep 08, 2004	40.49	40.49	40.29	40.32	714	-0.08(-0.21%)
Sep 07, 2004	40.30	40.40	40.30	40.40	595	+0.28(+0.69%)
Sep 03, 2004	40.17	40.18	40.10	40.13	1,787	+0.01(+0.02%)
Sep 02, 2004	39.60	40.12	39.60	40.12	2,144	+0.57(+1.44%)
Sep 01, 2004	39.50	39.55	39.35	39.55	3,097	+0.25(+0.64%)
Aug 31, 2004	39.28	39.30	39.21	39.30	714	-0.17(-0.43%)
Aug 30, 2004	39.63	39.63	39.46	39.46	476	-0.29(-0.74%)
Aug 27, 2004	39.76	39.76	39.76	39.76	238	-0.01(-0.02%)
Aug 26, 2004	39.63	39.76	39.63	39.76	238	+0.03(+0.08%)
Aug 25, 2004	39.32	39.73	39.32	39.73	834	+0.28(+0.70%)
Aug 24, 2004	39.65	39.65	39.40	39.45	29,191	+0.01(+0.02%)
Aug 23, 2004	39.57	39.57	39.36	39.45	1,548	-0.16(-0.40%)
Aug 20, 2004	39.24	39.61	39.18	39.61	7,625	+0.36(+0.92%)
Aug 19, 2004	39.24	39.32	39.14	39.24	4,170	-0.01(-0.02%)
Aug 18, 2004	38.98	39.25	38.98	39.25	1,787	+0.29(+0.75%)
Aug 17, 2004	39.00	39.09	38.84	38.96	5,480	+0.55(+1.42%)
Aug 16, 2004	37.91	38.55	37.91	38.41	1,429	+0.84(+2.23%)
Aug 13, 2004	37.66	37.66	37.54	37.57	595	-0.25(-0.67%)
Aug 12, 2004	37.76	37.83	37.67	37.83	12,391	-0.23(-0.60%)
Aug 11, 2004	38.12	38.12	37.84	38.05	1,548	-0.15(-0.40%)
Aug 10, 2004	37.94	38.20	37.94	38.20	834	+0.42(+1.11%)
Aug 09, 2004	37.83	37.84	37.78	37.78	1,548	-0.03(-0.09%)
Aug 06, 2004	38.01	38.16	37.71	37.82	3,097	-0.63(-1.64%)
Aug 05, 2004	39.03	39.03	38.45	38.45	7,863	-0.68(-1.74%)
Aug 04, 2004	38.98	39.13	38.85	39.13	2,621	-0.50(-1.27%)
Aug 03, 2004	39.57	39.63	39.48	39.63	595	-0.08(-0.21%)
Aug 02, 2004	39.57	39.87	39.57	39.71	2,621	+0.36(+0.92%)
Jul 30, 2004	39.35	39.56	39.31	39.35	3,693	-0.14(-0.36%)
Jul 29, 2004	39.42	39.50	39.42	39.50	12,272	+0.37(+0.94%)
Jul 28, 2004	39.45	39.45	38.87	39.13	2,978	-0.35(-0.89%)
Jul 27, 2004	39.10	39.48	39.10	39.48	2,740	+0.70(+1.80%)
Jul 26, 2004	39.12	39.14	38.67	38.78	3,097	-0.23(-0.60%)
Jul 23, 2004	39.13	39.24	39.02	39.02	714	-0.45(-1.15%)
Jul 22, 2004	39.12	39.52	38.92	39.47	4,527	+0.03(+0.09%)
Jul 21, 2004	40.02	40.07	39.44	39.44	6,910	-0.35(-0.89%)
Jul 20, 2004	39.46	39.79	39.37	39.79	5,004	+0.50(+1.28%)
Jul 19, 2004	39.61	39.61	39.15	39.29	1,310	-0.53(-1.33%)
Jul 16, 2004	40.09	40.09	39.82	39.82	595	-0.28(-0.69%)
Jul 15, 2004	40.03	40.15	40.03	40.09	1,429	-0.09(-0.23%)
Jul 14, 2004	40.51	40.51	40.14	40.18	1,072	-0.17(-0.42%)
Jul 13, 2004	40.29	40.40	40.29	40.35	595	+0.43(+1.07%)
Jul 12, 2004	40.08	40.11	39.92	39.92	714	-0.16(-0.40%)
Jul 09, 2004	40.05	40.12	39.97	40.08	1,906	-0.10(-0.25%)
Jul 08, 2004	40.13	40.29	40.12	40.18	1,429	-0.49(-1.20%)
Jul 07, 2004	40.55	40.67	40.48	40.67	1,906	+0.08(+0.21%)
Jul 06, 2004	40.65	40.65	40.59	40.59	238	-0.45(-1.10%)
Jul 02, 2004	40.99	41.07	40.99	41.04	1,429	-0.07(-0.16%)
Jul 01, 2004	41.47	41.47	40.96	41.11	5,957	-0.11(-0.26%)
Jun 30, 2004	41.22	41.22	41.22	41.22	119	-0.06(-0.14%)
Jun 29, 2004	41.43	41.43	41.22	41.27	3,217	-0.22(-0.53%)
Jun 28, 2004	41.70	41.70	41.49	41.49	476	+0.01(+0.02%)
Jun 25, 2004	41.73	41.79	41.49	41.49	595	-0.20(-0.48%)
Jun 24, 2004	41.59	41.70	41.59	41.69	357	+0.55(+1.35%)
Jun 23, 2004	41.16	41.16	41.13	41.13	357	-0.03(-0.06%)
Jun 22, 2004	41.14	41.16	40.97	41.16	953	-0.17(-0.41%)
Jun 21, 2004	41.44	41.48	41.33	41.33	1,429	-0.20(-0.48%)
Jun 18, 2004	41.63	41.63	41.53	41.53	714	+0.10(+0.24%)
Jun 17, 2004	41.26	41.43	41.26	41.43	357	-0.01(-0.02%)
Jun 16, 2004	41.30	41.44	41.30	41.44	476	+0.10(+0.24%)
Jun 15, 2004	41.44	41.50	41.32	41.33	24,425	+0.19(+0.47%)
Jun 14, 2004	41.31	41.31	41.14	41.14	476	-0.47(-1.13%)
Jun 10, 2004	41.64	41.64	41.61	41.61	238	+0.01(+0.02%)
Jun 09, 2004	41.76	41.76	41.60	41.60	357	-0.14(-0.34%)
Jun 08, 2004	41.50	41.79	41.50	41.75	72,085	+0.49(+1.18%)
Jun 07, 2004	41.26	41.26	41.26	41.26	0	+0.00(+0.00%)
Jun 04, 2004	41.07	41.26	41.07	41.26	23,949	+0.11(+0.27%)
Jun 03, 2004	41.31	41.31	41.15	41.15	953	+0.08(+0.20%)
Jun 02, 2004	41.11	41.11	41.07	41.07	48,851	+0.04(+0.10%)
Jun 01, 2004	41.02	41.02	41.02	41.02	119	-0.03(-0.06%)
May 28, 2004	41.05	41.05	41.05	41.05	595	-0.08(-0.20%)
May 27, 2004	41.05	41.13	41.05	41.13	24,068	+0.34(+0.82%)
May 26, 2004	40.85	40.85	40.80	40.80	1,310	+0.23(+0.56%)
May 25, 2004	40.23	40.57	40.23	40.57	476	+0.85(+2.13%)
May 24, 2004	39.72	39.72	39.72	39.72	119	+0.25(+0.64%)
May 21, 2004	39.74	39.74	39.47	39.47	238	+0.13(+0.32%)
May 20, 2004	39.35	39.35	39.35	39.35	119	-0.03(-0.06%)
May 19, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 18, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 17, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 14, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 13, 2004	39.45	39.45	39.37	39.37	476	+0.30(+0.77%)
May 12, 2004	39.07	39.07	39.07	39.07	119	-0.57(-1.44%)
May 11, 2004	39.19	39.70	39.19	39.64	36,698	+0.43(+1.09%)
May 10, 2004	39.32	39.32	38.99	39.21	1,668	-0.58(-1.46%)
May 07, 2004	40.10	40.10	39.79	39.79	238	-0.79(-1.94%)
May 06, 2004	40.88	40.88	40.58	40.58	714	-0.69(-1.67%)
May 05, 2004	41.27	41.27	41.27	41.27	238	+0.08(+0.18%)
May 04, 2004	41.19	41.19	41.19	41.19	119	-0.03(-0.08%)
May 03, 2004	41.08	41.35	41.08	41.23	3,217	+0.10(+0.24%)
Apr 30, 2004	41.64	41.64	41.12	41.12	1,310	-0.78(-1.86%)
Apr 29, 2004	41.91	41.91	41.91	41.91	1,191	+0.03(+0.08%)
Apr 28, 2004	41.87	41.87	41.87	41.87	238	-0.44(-1.05%)
Apr 27, 2004	42.32	42.32	42.32	42.32	357	+0.23(+0.56%)
Apr 26, 2004	42.50	42.53	42.08	42.08	2,859	-0.34(-0.79%)
Apr 23, 2004	42.42	42.42	42.42	42.42	0	+0.00(+0.00%)
Apr 22, 2004	42.21	42.42	42.21	42.42	357	+0.76(+1.81%)
Apr 21, 2004	41.50	41.67	41.42	41.66	595	-0.04(-0.10%)
Apr 20, 2004	41.70	41.70	41.70	41.70	238	-0.11(-0.26%)
Apr 19, 2004	41.81	41.81	41.81	41.81	119	+0.29(+0.71%)
Apr 16, 2004	41.52	41.52	41.52	41.52	0	+0.00(+0.00%)
Apr 15, 2004	41.52	41.52	41.52	41.52	238	-0.14(-0.34%)
Apr 14, 2004	41.49	41.70	41.49	41.66	595	-0.06(-0.14%)
Apr 13, 2004	42.15	42.15	41.72	41.72	2,263	-0.66(-1.56%)
Apr 12, 2004	42.38	42.38	42.38	42.38	595	+0.13(+0.30%)
Apr 08, 2004	42.74	42.74	42.26	42.26	1,429	-0.18(-0.43%)
Apr 07, 2004	42.26	42.44	42.25	42.44	834	-0.06(-0.14%)
Apr 06, 2004	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Apr 05, 2004	42.27	42.50	42.27	42.50	4,051	+0.23(+0.56%)
Apr 02, 2004	42.22	42.27	42.22	42.27	357	+0.29(+0.68%)
Apr 01, 2004	42.03	42.03	41.98	41.98	1,072	+0.13(+0.32%)
Mar 31, 2004	41.76	41.85	41.76	41.85	4,885	+0.19(+0.46%)
Mar 30, 2004	41.57	41.65	41.57	41.65	238	+0.29(+0.69%)
Mar 29, 2004	41.52	41.52	41.37	41.37	476	+0.28(+0.67%)
Mar 26, 2004	41.08	41.19	41.08	41.09	714	+0.17(+0.41%)
Mar 25, 2004	40.53	40.92	40.53	40.92	595	+0.62(+1.54%)
Mar 24, 2004	40.23	40.30	40.18	40.30	1,310	+0.00(+0.00%)
Mar 23, 2004	40.45	40.45	40.13	40.30	2,740	-0.03(-0.08%)
Mar 22, 2004	40.34	40.34	40.34	40.34	1,191	-0.60(-1.48%)
Mar 19, 2004	40.96	41.13	40.94	40.94	2,025	-0.13(-0.33%)
Mar 18, 2004	41.05	41.07	40.86	41.07	1,429	-0.15(-0.37%)
Mar 17, 2004	40.91	41.23	40.90	41.23	2,859	+0.59(+1.45%)
Mar 16, 2004	40.70	40.70	40.55	40.64	1,787	+0.14(+0.35%)
Mar 15, 2004	40.99	40.99	40.50	40.50	2,978	-0.64(-1.55%)
Mar 12, 2004	40.90	41.13	40.87	41.13	1,310	+0.34(+0.82%)
Mar 11, 2004	41.14	41.20	40.80	40.80	3,336	-0.73(-1.76%)
Mar 10, 2004	41.84	41.88	41.53	41.53	1,906	-0.39(-0.94%)
Mar 09, 2004	42.10	42.10	41.92	41.92	1,429	-0.51(-1.21%)
Mar 08, 2004	42.62	42.69	42.43	42.43	1,906	-0.15(-0.35%)
Mar 05, 2004	42.49	42.64	42.35	42.58	2,383	+0.19(+0.46%)
Mar 04, 2004	42.27	42.39	42.27	42.39	714	+0.53(+1.26%)
Mar 03, 2004	42.06	42.06	41.86	41.86	357	-0.24(-0.58%)
Mar 02, 2004	42.01	42.22	42.01	42.11	1,310	-0.11(-0.26%)
Mar 01, 2004	42.11	42.22	42.05	42.22	1,548	+0.42(+1.00%)
Feb 27, 2004	41.80	41.80	41.80	41.80	1,191	+0.06(+0.14%)
Feb 26, 2004	41.38	41.76	41.38	41.74	2,383	+0.55(+1.32%)
Feb 25, 2004	41.19	41.19	41.19	41.19	476	+0.07(+0.16%)
Feb 24, 2004	41.17	41.17	41.12	41.12	595	-0.42(-1.01%)
Feb 23, 2004	41.57	41.57	41.54	41.54	238	-0.04(-0.10%)
Feb 20, 2004	41.54	41.59	41.44	41.59	2,263	-0.43(-1.02%)
Feb 19, 2004	42.11	42.11	42.01	42.01	357	+0.05(+0.12%)
Feb 18, 2004	41.96	41.96	41.96	41.96	119	-0.05(-0.12%)
Feb 17, 2004	41.81	42.01	41.81	42.01	595	+0.50(+1.19%)
Feb 13, 2004	41.99	41.99	41.52	41.52	1,191	-0.53(-1.26%)
Feb 12, 2004	42.05	42.05	42.05	42.05	834	-0.15(-0.36%)
Feb 11, 2004	41.63	42.20	41.63	42.20	11,080	+0.58(+1.39%)
Feb 10, 2004	41.58	41.62	41.58	41.62	714	+0.39(+0.94%)
Feb 09, 2004	41.23	41.23	41.23	41.23	0	+0.00(+0.00%)
Feb 06, 2004	40.71	41.23	40.71	41.23	2,978	+0.55(+1.36%)
Feb 05, 2004	40.52	40.68	40.52	40.68	3,693	+0.31(+0.77%)
Feb 04, 2004	40.57	40.57	40.37	40.37	476	-0.20(-0.50%)
Feb 03, 2004	40.57	40.78	40.57	40.57	1,787	-0.16(-0.39%)
Feb 02, 2004	40.86	40.86	40.65	40.73	12,510	+0.01(+0.02%)

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.