Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	72.45	72.75	71.90	72.40	6,300,200	-0.25(-0.34%)
Oct 28, 2004	72.95	73.17	71.48	72.65	8,391,400	-0.15(-0.21%)
Oct 27, 2004	71.48	73.22	71.00	72.80	7,764,400	+1.79(+2.52%)
Oct 26, 2004	70.17	71.23	70.17	71.01	10,955,200	+1.81(+2.62%)
Oct 25, 2004	69.35	70.00	68.47	69.20	6,794,200	-0.66(-0.94%)
Oct 22, 2004	68.21	70.25	68.21	69.86	10,189,800	+1.61(+2.36%)
Oct 21, 2004	69.61	70.25	67.02	68.25	15,085,200	-1.61(-2.30%)
Oct 20, 2004	66.55	71.43	65.81	69.86	21,949,800	+3.36(+5.05%)
Oct 19, 2004	72.59	72.59	64.61	66.50	43,429,800	-6.85(-9.34%)
Oct 18, 2004	73.05	73.67	72.83	73.35	6,348,000	+0.00(+0.00%)
Oct 15, 2004	72.65	73.73	70.89	73.35	12,027,400	+0.69(+0.95%)
Oct 14, 2004	74.20	74.88	72.65	72.66	12,697,200	+0.65(+0.90%)
Oct 13, 2004	72.92	72.93	71.60	72.01	7,235,600	-0.57(-0.79%)
Oct 12, 2004	73.26	73.26	72.21	72.58	6,306,400	-0.67(-0.91%)
Oct 11, 2004	73.55	74.00	73.05	73.25	3,205,800	-0.15(-0.20%)
Oct 08, 2004	74.90	74.99	72.63	73.40	8,382,600	-1.49(-1.99%)
Oct 07, 2004	74.60	75.19	74.28	74.89	6,549,400	+0.29(+0.39%)
Oct 06, 2004	73.82	74.67	73.81	74.60	3,495,600	+0.79(+1.07%)
Oct 05, 2004	73.23	74.55	73.08	73.81	5,189,200	+0.59(+0.81%)
Oct 04, 2004	73.76	74.46	73.22	73.22	5,804,800	-0.54(-0.73%)
Oct 01, 2004	74.10	74.75	73.21	73.76	7,091,400	+0.02(+0.03%)
Sep 30, 2004	72.84	74.20	72.55	73.74	8,119,600	+1.52(+2.10%)
Sep 29, 2004	73.67	73.67	71.95	72.22	11,144,000	-1.45(-1.97%)
Sep 28, 2004	72.59	74.75	72.36	73.67	8,995,000	+1.09(+1.50%)
Sep 27, 2004	71.33	72.65	70.88	72.58	6,643,600	+1.25(+1.75%)
Sep 24, 2004	69.99	71.78	69.93	71.33	4,486,400	+1.24(+1.77%)
Sep 23, 2004	70.68	70.68	69.50	70.09	4,094,400	-0.21(-0.30%)
Sep 22, 2004	70.52	70.74	69.85	70.30	4,616,600	-0.21(-0.30%)
Sep 21, 2004	70.15	71.02	69.71	70.51	4,668,200	+0.76(+1.09%)
Sep 20, 2004	67.17	70.00	67.17	69.75	2,920,600	-0.07(-0.10%)
Sep 17, 2004	69.08	69.96	68.80	69.82	5,174,400	+0.04(+0.06%)
Sep 16, 2004	70.28	70.30	69.61	69.78	3,947,200	-0.50(-0.71%)
Sep 15, 2004	69.45	70.54	69.34	70.28	7,341,000	+0.34(+0.49%)
Sep 14, 2004	69.39	69.95	68.71	69.94	5,230,200	+0.93(+1.35%)
Sep 13, 2004	69.00	69.65	68.83	69.01	4,433,200	+0.14(+0.20%)
Sep 10, 2004	68.39	68.99	68.09	68.87	2,878,000	+0.28(+0.41%)
Sep 09, 2004	68.60	68.89	68.42	68.59	4,603,200	-0.01(-0.01%)
Sep 08, 2004	68.42	69.05	68.34	68.60	6,229,200	+0.42(+0.62%)
Sep 07, 2004	67.04	68.24	67.04	68.18	5,462,800	+1.14(+1.70%)
Sep 03, 2004	67.00	67.67	66.94	67.04	3,393,800	-0.31(-0.46%)
Sep 02, 2004	66.42	67.50	65.85	67.35	3,614,600	+0.68(+1.02%)
Sep 01, 2004	65.98	66.87	65.93	66.67	3,915,000	+0.54(+0.82%)
Aug 31, 2004	65.45	66.16	65.25	66.13	4,267,400	+0.97(+1.49%)
Aug 30, 2004	65.40	65.85	65.10	65.16	2,512,400	-0.48(-0.73%)
Aug 27, 2004	65.30	65.86	65.25	65.64	2,054,200	+0.34(+0.52%)
Aug 26, 2004	65.17	65.54	64.90	65.30	2,476,000	+0.13(+0.20%)
Aug 25, 2004	64.98	65.26	64.58	65.17	3,121,400	+0.19(+0.29%)
Aug 24, 2004	65.00	65.67	64.75	64.98	3,101,200	+0.02(+0.03%)
Aug 23, 2004	65.37	65.85	64.68	64.96	3,346,200	-0.61(-0.93%)
Aug 20, 2004	64.90	65.66	64.89	65.57	2,773,200	+0.67(+1.03%)
Aug 19, 2004	65.00	65.06	64.11	64.90	3,655,400	+32.29(+99.02%)
Aug 16, 2004	32.36	32.66	32.15	32.61	1,899,200	+0.16(+0.49%)
Aug 13, 2004	32.16	32.50	32.16	32.45	3,009,800	+0.32(+0.98%)
Aug 12, 2004	31.90	32.22	31.77	32.13	2,965,100	+0.03(+0.11%)
Aug 11, 2004	31.23	32.19	31.19	32.10	3,276,500	+0.57(+1.79%)
Aug 10, 2004	30.95	31.54	30.95	31.54	3,158,800	+0.85(+2.77%)
Aug 09, 2004	30.75	30.85	30.61	30.68	2,185,000	+0.01(+0.03%)
Aug 06, 2004	30.45	30.89	30.36	30.68	3,314,500	-0.30(-0.98%)
Aug 05, 2004	31.20	31.48	30.98	30.98	2,498,800	-0.20(-0.63%)
Aug 04, 2004	31.23	31.48	30.94	31.18	2,641,300	+0.02(+0.06%)
Aug 03, 2004	31.50	31.59	31.12	31.16	3,368,000	-0.37(-1.17%)

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.