Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	40.32	40.40	39.39	40.27	13,456,676	+0.27(+0.67%)
Oct 28, 2004	39.88	40.07	39.62	40.01	8,809,965	+0.28(+0.71%)
Oct 27, 2004	38.81	40.24	38.71	39.72	16,792,216	+0.78(+2.00%)
Oct 26, 2004	37.91	38.98	37.74	38.94	13,689,661	+1.23(+3.25%)
Oct 25, 2004	37.20	37.95	36.87	37.71	10,883,131	+0.35(+0.93%)
Oct 22, 2004	38.46	38.71	37.27	37.37	13,358,518	-1.12(-2.91%)
Oct 21, 2004	38.64	39.29	37.93	38.49	22,309,234	-1.51(-3.78%)
Oct 20, 2004	40.15	40.53	39.78	40.00	10,873,964	-0.16(-0.41%)
Oct 19, 2004	40.06	40.52	39.82	40.16	10,330,851	+0.01(+0.02%)
Oct 18, 2004	39.07	40.16	38.96	40.15	11,034,317	+1.00(+2.55%)
Oct 15, 2004	38.67	39.38	38.30	39.15	12,616,269	+0.87(+2.26%)
Oct 14, 2004	38.91	39.18	37.96	38.29	10,593,875	-0.70(-1.80%)
Oct 13, 2004	39.55	39.55	38.60	38.99	11,299,174	-0.48(-1.22%)
Oct 12, 2004	39.43	39.79	39.26	39.47	8,676,408	-0.16(-0.39%)
Oct 11, 2004	39.54	39.81	39.23	39.63	5,670,460	+0.16(+0.40%)
Oct 08, 2004	39.91	40.49	39.33	39.47	11,875,712	-0.63(-1.57%)
Oct 07, 2004	40.73	40.81	40.06	40.10	9,520,201	-0.72(-1.77%)
Oct 06, 2004	40.86	40.91	40.38	40.83	8,180,823	+0.06(+0.14%)
Oct 05, 2004	40.86	41.13	40.37	40.77	8,356,266	-0.09(-0.23%)
Oct 04, 2004	41.36	41.44	40.86	40.86	10,863,527	-0.09(-0.22%)
Oct 01, 2004	40.56	40.99	40.40	40.96	10,683,571	+0.67(+1.67%)
Sep 30, 2004	41.05	41.13	40.13	40.28	13,216,641	-0.84(-2.03%)
Sep 29, 2004	40.82	41.13	40.49	41.12	7,136,625	+0.45(+1.12%)
Sep 28, 2004	40.37	41.03	40.26	40.66	8,008,482	+0.50(+1.25%)
Sep 27, 2004	40.38	40.57	39.96	40.16	10,234,244	-0.35(-0.87%)
Sep 24, 2004	40.69	41.02	40.45	40.52	7,136,202	-0.30(-0.75%)
Sep 23, 2004	40.82	41.17	40.64	40.82	6,594,217	+0.00(+0.00%)
Sep 22, 2004	41.29	41.57	40.77	40.82	8,225,107	-0.70(-1.69%)
Sep 21, 2004	41.13	41.69	40.18	41.52	14,720,461	+0.47(+1.14%)
Sep 20, 2004	41.07	41.74	40.73	41.05	9,134,761	-0.12(-0.29%)
Sep 17, 2004	41.34	41.72	41.05	41.18	11,899,969	-0.09(-0.21%)
Sep 16, 2004	41.13	41.35	40.99	41.26	7,125,060	+0.03(+0.07%)
Sep 15, 2004	41.42	41.47	41.10	41.23	8,513,658	-0.13(-0.33%)
Sep 14, 2004	41.01	41.63	40.88	41.37	11,514,388	+0.30(+0.73%)
Sep 13, 2004	40.85	41.23	40.10	41.07	17,397,382	+0.44(+1.08%)
Sep 10, 2004	41.54	41.88	40.43	40.63	23,496,578	-1.25(-2.98%)
Sep 09, 2004	42.56	42.68	41.81	41.88	11,939,176	-0.65(-1.53%)
Sep 08, 2004	42.55	42.86	42.41	42.53	13,186,319	+0.04(+0.10%)
Sep 07, 2004	42.52	42.54	42.15	42.49	10,390,930	+0.28(+0.66%)
Sep 03, 2004	42.44	42.55	42.15	42.21	6,864,857	-0.27(-0.63%)
Sep 02, 2004	42.17	42.54	41.82	42.48	7,563,951	+0.40(+0.96%)
Sep 01, 2004	41.71	42.19	41.59	42.08	8,542,710	+0.04(+0.08%)
Aug 31, 2004	41.76	42.17	41.49	42.04	8,247,954	+0.20(+0.47%)
Aug 30, 2004	42.24	42.39	41.53	41.84	7,266,374	-0.47(-1.12%)
Aug 27, 2004	41.91	42.48	41.66	42.32	8,563,865	+0.37(+0.88%)
Aug 26, 2004	41.97	42.20	41.66	41.95	7,879,861	-0.11(-0.25%)
Aug 25, 2004	41.64	42.26	41.32	42.05	8,415,782	+0.34(+0.82%)
Aug 24, 2004	41.25	41.83	41.18	41.71	10,733,355	+0.55(+1.34%)
Aug 23, 2004	41.43	41.60	41.03	41.16	10,254,976	-0.11(-0.26%)
Aug 20, 2004	40.77	41.47	40.52	41.27	11,704,499	+0.57(+1.41%)
Aug 19, 2004	40.54	40.92	40.15	40.69	12,138,171	+0.09(+0.23%)
Aug 18, 2004	39.62	40.66	39.62	40.60	12,896,922	+0.91(+2.29%)
Aug 17, 2004	39.58	40.15	39.53	39.69	10,117,329	+0.15(+0.38%)
Aug 16, 2004	38.62	40.05	38.57	39.54	10,848,296	+1.00(+2.59%)
Aug 13, 2004	38.92	39.11	38.32	38.54	7,131,124	-0.33(-0.86%)
Aug 12, 2004	39.02	39.47	38.76	38.88	10,247,783	-0.26(-0.67%)
Aug 11, 2004	38.10	39.44	38.09	39.14	12,779,724	+0.92(+2.41%)
Aug 10, 2004	37.89	38.37	37.70	38.22	11,272,378	+0.48(+1.26%)
Aug 09, 2004	38.18	38.62	37.73	37.74	9,194,418	-0.40(-1.06%)
Aug 06, 2004	38.83	39.06	38.15	38.15	13,315,363	-0.92(-2.36%)
Aug 05, 2004	40.20	40.27	39.07	39.07	9,838,650	-1.03(-2.56%)
Aug 04, 2004	39.86	40.64	39.86	40.10	9,823,560	+0.14(+0.35%)
Aug 03, 2004	39.96	40.65	39.92	39.96	11,718,179	+0.03(+0.07%)

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.