Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	66.95	67.42	66.95	67.31	52,502	+0.26(+0.39%)
Sep 29, 2004	66.69	67.31	66.59	67.05	45,808	+0.12(+0.19%)
Sep 28, 2004	66.45	67.02	66.22	66.93	34,304	-0.08(-0.11%)
Sep 27, 2004	66.83	67.44	66.83	67.01	48,528	-0.45(-0.67%)
Sep 24, 2004	67.70	67.96	67.41	67.46	45,076	-1.35(-1.96%)
Sep 23, 2004	68.46	69.02	68.35	68.80	18,302	+0.65(+0.95%)
Sep 22, 2004	69.03	69.22	68.15	68.15	38,487	-3.04(-4.27%)
Sep 21, 2004	70.75	71.42	70.60	71.19	46,541	+0.92(+1.31%)
Sep 20, 2004	69.92	70.40	69.92	70.28	35,245	+0.36(+0.52%)
Sep 17, 2004	69.77	70.34	69.77	69.91	17,047	-0.65(-0.92%)
Sep 16, 2004	70.67	70.75	70.46	70.56	15,583	-0.01(-0.01%)
Sep 15, 2004	71.23	71.23	70.57	70.57	34,513	-1.76(-2.43%)
Sep 14, 2004	71.44	72.41	71.44	72.33	28,552	+1.34(+1.89%)
Sep 13, 2004	70.80	71.39	70.80	70.99	73,105	+1.77(+2.56%)
Sep 10, 2004	68.70	69.32	68.54	69.22	62,961	-0.56(-0.81%)
Sep 09, 2004	69.42	70.09	69.32	69.79	24,473	+0.56(+0.81%)
Sep 08, 2004	69.80	69.80	69.13	69.22	33,363	-1.09(-1.55%)
Sep 07, 2004	69.82	70.49	69.82	70.31	94,650	+2.67(+3.94%)
Sep 03, 2004	68.13	68.57	67.52	67.65	21,126	-2.94(-4.17%)
Sep 02, 2004	69.75	70.63	69.61	70.59	38,801	+0.59(+0.85%)
Sep 01, 2004	69.80	70.44	69.80	70.00	21,440	-0.14(-0.20%)
Aug 31, 2004	70.04	70.28	69.56	70.14	14,746	+0.11(+0.15%)
Aug 30, 2004	70.66	70.66	69.89	70.04	56,162	-1.31(-1.84%)
Aug 27, 2004	71.06	71.46	70.99	71.35	18,093	+0.89(+1.26%)
Aug 26, 2004	70.06	70.55	70.06	70.46	13,805	+0.40(+0.57%)
Aug 25, 2004	69.39	70.15	69.11	70.06	13,910	+0.93(+1.34%)
Aug 24, 2004	68.99	69.74	68.91	69.13	24,996	-0.11(-0.15%)
Aug 23, 2004	69.03	70.04	69.03	69.23	17,256	+0.70(+1.02%)
Aug 20, 2004	67.88	68.65	67.70	68.54	6,588	+0.66(+0.97%)
Aug 19, 2004	67.65	68.23	67.60	67.88	26,983	+0.11(+0.16%)
Aug 18, 2004	66.75	67.78	66.75	67.77	49,364	+1.05(+1.58%)
Aug 17, 2004	66.74	67.12	66.46	66.72	49,260	+0.46(+0.69%)
Aug 16, 2004	65.23	66.26	65.23	66.26	60,764	+1.03(+1.58%)
Aug 13, 2004	65.52	65.52	64.84	65.23	35,036	-0.86(-1.30%)
Aug 12, 2004	66.74	66.97	66.05	66.09	64,739	-0.85(-1.27%)
Aug 11, 2004	67.84	67.84	66.36	66.94	82,727	-1.51(-2.21%)
Aug 10, 2004	68.00	68.75	67.65	68.45	45,913	+1.35(+2.01%)
Aug 09, 2004	67.31	67.48	67.00	67.10	36,605	-0.56(-0.83%)
Aug 06, 2004	68.84	68.84	67.65	67.67	27,610	-1.42(-2.06%)
Aug 05, 2004	70.53	70.53	69.09	69.09	29,179	-1.44(-2.05%)
Aug 04, 2004	69.51	70.61	69.43	70.53	47,063	-1.64(-2.27%)
Aug 03, 2004	72.91	72.92	72.07	72.17	12,968	-1.45(-1.97%)
Aug 02, 2004	73.43	73.62	73.18	73.62	28,656	-0.29(-0.39%)
Jul 30, 2004	73.62	74.15	73.57	73.91	14,746	+1.39(+1.91%)
Jul 29, 2004	71.71	72.52	71.57	72.52	23,009	-0.52(-0.71%)
Jul 28, 2004	72.86	73.09	71.75	73.04	33,990	+0.52(+0.71%)
Jul 27, 2004	72.00	72.78	71.83	72.52	33,153	+0.76(+1.07%)
Jul 26, 2004	72.28	72.52	71.24	71.76	22,799	+1.07(+1.51%)
Jul 23, 2004	71.42	71.43	70.68	70.69	20,917	-1.26(-1.75%)
Jul 22, 2004	71.71	72.07	71.24	71.95	58,150	-0.73(-1.00%)
Jul 21, 2004	74.34	74.44	72.67	72.68	27,820	-0.71(-0.96%)
Jul 20, 2004	72.57	73.58	72.16	73.38	31,585	-1.67(-2.23%)
Jul 19, 2004	74.96	75.52	74.67	75.06	35,141	+0.44(+0.59%)
Jul 16, 2004	75.44	75.54	74.62	74.62	11,190	+0.31(+0.41%)
Jul 15, 2004	74.67	74.67	74.27	74.31	29,702	-0.59(-0.79%)
Jul 14, 2004	75.68	76.23	74.78	74.90	48,632	-4.50(-5.67%)
Jul 13, 2004	79.07	79.69	78.74	79.41	32,317	+0.39(+0.50%)
Jul 12, 2004	79.26	79.36	78.60	79.02	44,763	+0.76(+0.97%)
Jul 09, 2004	77.84	78.40	77.68	78.26	19,034	+2.06(+2.70%)
Jul 08, 2004	76.83	77.23	76.20	76.20	28,238	-2.32(-2.96%)
Jul 07, 2004	77.78	78.66	77.78	78.53	17,779	+0.81(+1.05%)
Jul 06, 2004	78.40	78.40	77.40	77.72	82,623	-3.36(-4.14%)
Jul 02, 2004	80.99	81.09	80.46	81.07	23,427	-0.41(-0.50%)

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.