Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	50.51	51.05	50.51	51.00	1,622,946	+0.50(+0.99%)
Sep 29, 2004	51.32	51.40	49.85	50.50	2,446,980	-0.74(-1.44%)
Sep 28, 2004	50.79	51.51	50.79	51.24	2,640,199	+0.62(+1.23%)
Sep 27, 2004	50.66	50.75	50.18	50.62	2,108,505	+0.18(+0.35%)
Sep 24, 2004	49.61	50.68	49.52	50.44	2,312,686	+0.94(+1.89%)
Sep 23, 2004	49.13	49.64	48.86	49.50	2,515,954	+0.39(+0.78%)
Sep 22, 2004	49.40	49.47	48.97	49.12	1,185,349	-0.37(-0.74%)
Sep 21, 2004	48.35	49.61	48.25	49.49	2,373,438	+1.15(+2.37%)
Sep 20, 2004	48.25	48.59	48.08	48.34	1,332,889	+0.24(+0.49%)
Sep 17, 2004	47.82	48.16	47.52	48.10	1,684,154	+0.38(+0.79%)
Sep 16, 2004	47.44	48.08	47.37	47.73	1,359,383	+0.22(+0.46%)
Sep 15, 2004	47.56	48.01	47.50	47.51	1,049,684	-0.30(-0.62%)
Sep 14, 2004	47.73	47.90	47.24	47.80	1,327,408	+0.16(+0.33%)
Sep 13, 2004	47.73	48.16	47.59	47.65	1,606,502	+0.15(+0.31%)
Sep 10, 2004	47.86	47.87	47.30	47.50	776,986	-0.42(-0.88%)
Sep 09, 2004	47.16	48.02	47.16	47.92	1,063,388	+0.87(+1.84%)
Sep 08, 2004	47.00	47.52	46.86	47.05	1,151,547	+0.05(+0.11%)
Sep 07, 2004	47.30	47.30	46.72	47.00	1,065,672	-0.31(-0.65%)
Sep 03, 2004	46.86	47.38	46.67	47.30	1,720,697	+0.27(+0.58%)
Sep 02, 2004	46.63	47.10	46.59	47.03	1,691,006	+0.44(+0.94%)
Sep 01, 2004	45.17	46.67	45.01	46.60	2,119,924	+1.51(+3.36%)
Aug 31, 2004	44.41	45.13	44.41	45.08	1,221,434	+0.89(+2.02%)
Aug 30, 2004	44.41	44.75	43.78	44.19	1,364,407	-0.16(-0.36%)
Aug 27, 2004	43.99	44.51	43.96	44.34	1,448,455	+0.58(+1.32%)
Aug 26, 2004	43.52	44.02	42.96	43.77	1,555,799	+0.25(+0.58%)
Aug 25, 2004	43.34	44.07	43.15	43.51	1,631,168	+0.26(+0.61%)
Aug 24, 2004	43.66	43.83	42.88	43.25	1,362,123	-0.41(-0.94%)
Aug 23, 2004	44.97	44.97	43.54	43.66	2,528,744	-1.09(-2.43%)
Aug 20, 2004	44.79	45.40	44.62	44.75	4,039,779	+0.14(+0.31%)
Aug 19, 2004	44.31	44.66	44.22	44.61	1,200,879	+22.31(+100.08%)
Aug 16, 2004	22.32	22.54	22.02	22.30	383,468	+0.04(+0.20%)
Aug 13, 2004	21.89	22.41	21.87	22.25	381,983	+0.47(+2.15%)
Aug 12, 2004	22.58	22.65	21.72	21.78	625,220	-0.57(-2.57%)
Aug 11, 2004	22.20	22.51	22.11	22.36	596,443	-0.21(-0.95%)
Aug 10, 2004	22.75	22.88	22.55	22.57	378,215	-0.15(-0.66%)
Aug 09, 2004	22.41	23.01	22.33	22.72	627,047	+0.42(+1.86%)
Aug 06, 2004	22.57	22.77	22.23	22.30	563,326	-0.70(-3.06%)
Aug 05, 2004	23.73	23.86	23.01	23.01	479,735	-0.58(-2.45%)
Aug 04, 2004	24.61	24.61	23.56	23.59	623,849	-0.77(-3.15%)
Aug 03, 2004	24.27	24.61	24.26	24.35	521,302	+0.10(+0.40%)
Aug 02, 2004	24.17	24.31	23.79	24.26	465,460	+0.04(+0.16%)
Jul 30, 2004	24.19	24.29	24.11	24.22	272,013	+0.11(+0.47%)
Jul 29, 2004	23.86	24.10	23.64	24.10	515,135	+0.25(+1.05%)
Jul 28, 2004	23.77	23.97	23.69	23.85	401,168	+0.13(+0.55%)
Jul 27, 2004	23.42	23.77	23.25	23.72	414,415	+0.39(+1.67%)
Jul 26, 2004	23.56	23.80	23.18	23.33	603,180	-0.19(-0.80%)
Jul 23, 2004	23.83	23.88	23.44	23.52	345,898	-0.20(-0.85%)
Jul 22, 2004	23.57	23.86	23.40	23.72	330,024	+0.11(+0.46%)
Jul 21, 2004	24.15	24.44	23.61	23.61	478,821	-0.54(-2.23%)
Jul 20, 2004	24.23	24.27	23.86	24.15	358,231	-0.07(-0.31%)
Jul 19, 2004	24.19	24.30	24.00	24.23	426,405	+0.04(+0.16%)
Jul 16, 2004	23.99	24.24	23.92	24.19	808,846	+0.20(+0.82%)
Jul 15, 2004	23.82	24.02	23.71	23.99	512,166	+0.31(+1.29%)
Jul 14, 2004	23.34	23.77	23.34	23.68	494,238	+0.29(+1.24%)
Jul 13, 2004	23.29	23.51	23.10	23.39	725,369	+0.07(+0.32%)
Jul 12, 2004	23.32	23.34	23.13	23.32	403,452	+0.00(+0.00%)
Jul 09, 2004	23.32	23.47	23.18	23.32	447,075	+0.11(+0.47%)
Jul 08, 2004	23.42	23.53	23.06	23.21	683,802	-0.13(-0.56%)
Jul 07, 2004	23.28	23.39	23.02	23.34	589,020	+0.07(+0.28%)
Jul 06, 2004	23.10	23.46	23.10	23.28	855,666	+0.32(+1.41%)
Jul 02, 2004	22.66	23.07	22.60	22.95	623,164	+0.18(+0.79%)

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.