Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	40.02	40.02	39.77	39.79	6,153	-0.04(-0.11%)
Oct 28, 2004	39.90	39.98	39.84	39.84	2,006	-0.13(-0.32%)
Oct 27, 2004	39.71	40.04	39.57	39.96	23,009	+0.31(+0.79%)
Oct 26, 2004	39.09	39.65	39.07	39.65	11,237	+0.59(+1.51%)
Oct 25, 2004	38.72	39.13	38.72	39.06	9,364	+0.24(+0.62%)
Oct 22, 2004	39.34	39.34	38.82	38.82	6,019	-0.46(-1.18%)
Oct 21, 2004	38.83	39.28	38.83	39.28	5,886	+0.38(+0.98%)
Oct 20, 2004	38.64	38.92	38.48	38.90	13,511	+0.18(+0.46%)
Oct 19, 2004	39.31	39.31	38.72	38.72	12,575	-0.54(-1.37%)
Oct 18, 2004	39.09	39.26	38.95	39.26	11,237	+0.07(+0.17%)
Oct 15, 2004	38.95	39.21	38.95	39.19	3,478	+0.33(+0.85%)
Oct 14, 2004	38.88	38.95	38.83	38.86	4,548	-0.26(-0.67%)
Oct 13, 2004	39.77	39.77	39.09	39.12	8,026	-0.50(-1.26%)
Oct 12, 2004	39.26	39.63	39.26	39.63	5,752	+0.12(+0.30%)
Oct 11, 2004	39.57	39.57	39.44	39.51	6,153	-0.04(-0.11%)
Oct 08, 2004	39.88	39.88	39.55	39.55	9,230	-0.30(-0.75%)
Oct 07, 2004	40.19	40.19	39.85	39.85	5,886	-0.52(-1.28%)
Oct 06, 2004	40.07	40.37	40.07	40.37	8,963	+0.37(+0.93%)
Oct 05, 2004	40.07	40.11	39.97	39.99	9,765	-0.07(-0.17%)
Oct 04, 2004	40.13	40.29	40.02	40.06	11,103	+0.24(+0.60%)
Oct 01, 2004	39.40	39.82	39.36	39.82	6,956	+0.62(+1.58%)
Sep 30, 2004	38.97	39.22	38.97	39.20	7,759	+0.33(+0.85%)
Sep 29, 2004	38.92	38.98	38.87	38.87	4,280	+0.31(+0.81%)
Sep 28, 2004	38.39	38.56	38.35	38.56	13,912	+0.22(+0.59%)
Sep 27, 2004	38.61	38.61	38.33	38.33	2,006	-0.48(-1.23%)
Sep 24, 2004	38.77	38.88	38.77	38.81	4,414	-0.04(-0.12%)
Sep 23, 2004	38.82	38.86	38.65	38.86	19,397	+0.01(+0.02%)
Sep 22, 2004	39.04	39.04	38.82	38.85	8,695	-0.52(-1.33%)
Sep 21, 2004	39.17	39.41	39.17	39.37	3,478	+0.27(+0.69%)
Sep 20, 2004	39.13	39.20	39.06	39.10	6,822	-0.15(-0.38%)
Sep 17, 2004	39.23	39.27	39.11	39.25	4,682	+0.02(+0.04%)
Sep 16, 2004	39.00	39.24	39.00	39.24	24,213	+0.38(+0.98%)
Sep 15, 2004	38.80	38.86	38.80	38.86	1,872	-0.07(-0.19%)
Sep 14, 2004	38.94	38.94	38.79	38.93	11,504	-0.10(-0.27%)
Sep 13, 2004	39.17	39.24	39.04	39.04	24,347	+0.03(+0.08%)
Sep 10, 2004	38.91	39.07	38.86	39.01	5,618	+0.10(+0.25%)
Sep 09, 2004	38.78	39.10	38.78	38.91	10,300	+0.12(+0.31%)
Sep 08, 2004	38.92	39.01	38.77	38.79	6,287	-0.10(-0.25%)
Sep 07, 2004	38.83	38.95	38.76	38.89	18,461	+0.34(+0.87%)
Sep 03, 2004	38.60	38.60	38.42	38.55	8,026	+0.05(+0.14%)
Sep 02, 2004	38.25	38.50	38.18	38.50	18,461	+0.44(+1.16%)
Sep 01, 2004	38.20	38.20	38.04	38.06	3,879	+0.18(+0.47%)
Aug 31, 2004	37.79	37.88	37.63	37.88	7,491	+0.13(+0.36%)
Aug 30, 2004	37.94	37.98	37.73	37.74	3,210	-0.22(-0.57%)
Aug 27, 2004	37.94	37.97	37.92	37.96	8,561	+0.10(+0.28%)
Aug 26, 2004	37.84	37.85	37.82	37.85	1,337	+0.04(+0.10%)
Aug 25, 2004	37.61	37.85	37.61	37.82	2,809	+0.20(+0.54%)
Aug 24, 2004	37.75	37.75	37.49	37.61	3,478	-0.02(-0.04%)
Aug 23, 2004	37.82	37.82	37.56	37.63	9,230	+0.04(+0.10%)
Aug 20, 2004	37.39	37.59	37.37	37.59	2,675	+0.43(+1.15%)
Aug 19, 2004	37.33	37.35	37.17	37.17	802	-0.10(-0.28%)
Aug 18, 2004	37.05	37.27	37.05	37.27	10,568	+0.47(+1.28%)
Aug 17, 2004	36.94	36.94	36.80	36.80	6,287	+0.04(+0.12%)
Aug 16, 2004	36.19	36.76	36.19	36.76	7,625	+0.69(+1.91%)
Aug 13, 2004	36.25	36.25	36.05	36.07	4,280	-0.04(-0.12%)
Aug 12, 2004	36.18	36.31	36.11	36.11	1,872	-0.47(-1.29%)
Aug 11, 2004	36.14	36.58	36.14	36.58	11,638	-0.12(-0.33%)
Aug 10, 2004	36.51	36.71	36.51	36.70	7,491	+0.71(+1.97%)
Aug 09, 2004	36.25	36.25	35.99	35.99	3,478	-0.09(-0.25%)
Aug 06, 2004	36.26	36.43	36.07	36.08	10,969	-0.63(-1.71%)
Aug 05, 2004	37.30	37.30	36.71	36.71	9,096	-0.65(-1.74%)
Aug 04, 2004	37.02	37.36	36.97	37.36	2,407	-0.07(-0.20%)
Aug 03, 2004	37.45	37.48	37.44	37.44	6,688	-0.14(-0.38%)

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.