Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	47.50	47.93	47.38	47.92	845,860	+0.78(+1.65%)
Sep 29, 2004	46.55	47.16	46.43	47.14	410,438	+0.64(+1.38%)
Sep 28, 2004	45.82	46.58	45.80	46.50	454,090	+0.85(+1.87%)
Sep 27, 2004	46.08	46.11	45.64	45.65	482,643	-0.43(-0.93%)
Sep 24, 2004	45.97	46.32	45.75	46.08	315,996	+0.05(+0.11%)
Sep 23, 2004	46.53	46.53	45.98	46.03	283,600	-0.50(-1.08%)
Sep 22, 2004	46.30	46.78	46.23	46.53	709,963	+0.23(+0.50%)
Sep 21, 2004	46.37	46.39	45.87	46.30	316,271	-0.07(-0.16%)
Sep 20, 2004	46.41	46.62	46.14	46.37	296,641	-0.04(-0.09%)
Sep 17, 2004	46.25	46.55	46.14	46.41	362,668	+0.25(+0.54%)
Sep 16, 2004	45.86	46.17	45.65	46.16	314,349	+0.36(+0.78%)
Sep 15, 2004	45.82	45.99	45.61	45.81	368,571	-0.01(-0.03%)
Sep 14, 2004	45.75	45.84	45.33	45.82	369,257	+0.20(+0.43%)
Sep 13, 2004	45.30	45.65	45.12	45.63	360,884	+0.33(+0.72%)
Sep 10, 2004	45.23	45.33	45.02	45.30	554,435	+0.12(+0.27%)
Sep 09, 2004	45.54	45.82	45.09	45.17	468,504	-0.36(-0.78%)
Sep 08, 2004	46.20	46.24	45.53	45.53	439,951	-0.78(-1.68%)
Sep 07, 2004	45.95	46.44	45.95	46.31	231,849	+0.50(+1.10%)
Sep 03, 2004	45.70	46.11	45.68	45.81	228,006	+0.11(+0.24%)
Sep 02, 2004	45.20	45.75	45.14	45.70	200,552	+0.40(+0.88%)
Sep 01, 2004	45.17	45.58	45.14	45.30	251,067	+0.02(+0.05%)
Aug 31, 2004	45.13	45.42	45.00	45.28	438,716	+0.20(+0.44%)
Aug 30, 2004	45.09	45.36	44.95	45.08	267,814	-0.28(-0.63%)
Aug 27, 2004	45.37	45.52	45.19	45.36	206,180	+0.04(+0.08%)
Aug 26, 2004	44.79	45.36	44.77	45.33	374,473	+0.53(+1.19%)
Aug 25, 2004	44.31	44.99	44.04	44.79	231,026	+0.55(+1.23%)
Aug 24, 2004	43.87	44.39	43.87	44.25	298,288	+0.36(+0.83%)
Aug 23, 2004	44.07	44.14	43.74	43.88	260,676	-0.12(-0.26%)
Aug 20, 2004	43.89	44.12	43.62	44.00	394,240	+0.12(+0.28%)
Aug 19, 2004	44.07	44.07	43.71	43.88	217,573	-0.26(-0.59%)
Aug 18, 2004	44.08	44.22	43.86	44.14	387,514	+0.04(+0.08%)
Aug 17, 2004	44.15	44.41	43.99	44.10	323,821	-0.04(-0.10%)
Aug 16, 2004	43.25	44.37	43.25	44.15	497,742	+0.90(+2.07%)
Aug 13, 2004	43.18	43.36	42.90	43.25	351,824	+0.07(+0.17%)
Aug 12, 2004	43.13	43.29	42.78	43.18	591,773	-0.11(-0.25%)
Aug 11, 2004	43.04	43.40	42.67	43.29	299,524	+0.25(+0.58%)
Aug 10, 2004	42.67	43.05	42.49	43.04	427,048	+0.38(+0.89%)
Aug 09, 2004	42.75	43.02	42.66	42.66	226,084	-0.18(-0.43%)
Aug 06, 2004	43.45	43.45	42.62	42.84	513,391	-0.60(-1.39%)
Aug 05, 2004	44.23	44.28	43.38	43.45	315,035	-0.82(-1.86%)
Aug 04, 2004	43.85	44.50	43.67	44.27	284,287	+0.39(+0.90%)
Aug 03, 2004	44.08	44.08	43.67	43.88	365,688	-0.34(-0.77%)
Aug 02, 2004	44.04	44.31	43.53	44.22	281,541	+0.09(+0.21%)
Jul 30, 2004	44.26	44.37	43.96	44.12	300,896	-0.18(-0.41%)
Jul 29, 2004	44.28	44.47	44.02	44.31	296,778	+0.04(+0.10%)
Jul 28, 2004	44.45	44.45	43.61	44.26	352,785	-0.21(-0.47%)
Jul 27, 2004	43.67	44.48	43.64	44.47	469,465	+0.85(+1.95%)
Jul 26, 2004	43.71	43.86	43.33	43.62	538,374	-0.08(-0.18%)
Jul 23, 2004	43.71	43.82	43.26	43.70	469,327	-0.12(-0.28%)
Jul 22, 2004	43.67	43.99	43.29	43.83	431,715	+0.15(+0.35%)
Jul 21, 2004	44.48	44.85	43.61	43.67	539,335	-0.81(-1.82%)
Jul 20, 2004	44.44	44.50	43.43	44.48	1,246,965	-0.46(-1.02%)
Jul 19, 2004	44.82	45.21	44.71	44.94	259,715	+0.12(+0.26%)
Jul 16, 2004	45.13	45.39	44.75	44.82	290,189	-0.01(-0.02%)
Jul 15, 2004	44.66	45.07	44.63	44.83	334,390	+0.25(+0.56%)
Jul 14, 2004	44.82	45.28	44.55	44.58	423,891	-0.37(-0.83%)
Jul 13, 2004	45.02	45.15	44.77	44.95	416,066	+0.01(+0.02%)
Jul 12, 2004	44.88	45.14	44.50	44.95	406,457	+0.07(+0.15%)
Jul 09, 2004	45.19	45.35	44.73	44.88	485,800	-0.12(-0.28%)
Jul 08, 2004	45.74	45.86	44.97	45.01	382,984	-0.79(-1.72%)
Jul 07, 2004	45.73	45.90	45.39	45.79	477,701	+0.25(+0.54%)
Jul 06, 2004	46.16	46.22	45.52	45.55	475,093	-0.74(-1.61%)
Jul 02, 2004	46.67	46.75	46.11	46.29	410,576	-0.33(-0.70%)

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.