Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	43.45	43.91	43.26	43.68	2,846,900	+0.59(+1.37%)
Sep 29, 2004	43.05	43.18	42.36	43.09	2,375,700	+0.04(+0.09%)
Sep 28, 2004	43.49	43.49	42.99	43.05	1,161,500	-0.44(-1.01%)
Sep 27, 2004	43.64	43.73	43.05	43.49	1,674,800	-0.15(-0.34%)
Sep 24, 2004	42.99	43.80	42.90	43.64	1,526,900	+0.60(+1.39%)
Sep 23, 2004	42.92	43.22	42.81	43.04	1,299,400	-0.01(-0.02%)
Sep 22, 2004	43.32	43.51	42.88	43.05	1,794,900	-0.51(-1.17%)
Sep 21, 2004	43.00	43.73	42.54	43.56	3,167,900	+0.96(+2.25%)
Sep 20, 2004	43.25	43.25	42.40	42.60	3,405,500	-0.84(-1.93%)
Sep 17, 2004	42.27	43.45	42.21	43.44	3,043,000	+1.39(+3.31%)
Sep 16, 2004	42.78	42.83	41.99	42.05	1,886,600	-0.49(-1.15%)
Sep 15, 2004	42.91	43.12	42.38	42.54	1,511,200	-0.42(-0.98%)
Sep 14, 2004	42.04	43.32	41.95	42.96	2,883,500	+0.93(+2.21%)
Sep 13, 2004	41.99	42.67	41.82	42.03	2,669,400	-0.11(-0.26%)
Sep 10, 2004	42.88	42.89	41.92	42.14	3,060,200	-0.75(-1.75%)
Sep 09, 2004	42.86	43.08	41.88	42.89	3,269,300	+0.03(+0.07%)
Sep 08, 2004	44.75	44.75	42.73	42.86	6,192,700	-2.80(-6.13%)
Sep 07, 2004	45.90	46.25	45.48	45.66	1,251,200	+0.24(+0.53%)
Sep 03, 2004	45.00	45.73	44.96	45.42	813,200	+0.47(+1.05%)
Sep 02, 2004	44.67	44.97	44.28	44.95	1,296,500	+0.28(+0.63%)
Sep 01, 2004	44.37	44.76	44.23	44.67	1,087,700	+0.49(+1.11%)
Aug 31, 2004	44.25	44.54	43.93	44.18	1,415,900	-0.02(-0.05%)
Aug 30, 2004	44.86	44.88	44.20	44.20	859,200	-0.55(-1.23%)
Aug 27, 2004	44.51	44.77	44.45	44.75	936,800	+0.24(+0.54%)
Aug 26, 2004	44.23	44.63	44.06	44.51	1,377,700	+0.30(+0.68%)
Aug 25, 2004	43.74	44.21	43.65	44.21	1,431,200	+0.43(+0.98%)
Aug 24, 2004	44.08	44.16	43.70	43.78	1,128,400	+0.04(+0.09%)
Aug 23, 2004	43.71	44.00	43.66	43.74	1,332,400	+0.19(+0.44%)
Aug 20, 2004	43.23	43.76	43.23	43.55	1,943,200	+0.15(+0.35%)
Aug 19, 2004	43.86	43.86	43.12	43.40	1,616,200	-0.46(-1.05%)
Aug 18, 2004	43.65	44.00	43.40	43.86	2,081,100	+0.07(+0.16%)
Aug 17, 2004	44.74	44.75	43.30	43.79	3,110,000	-0.98(-2.19%)
Aug 16, 2004	45.27	45.47	44.65	44.77	2,771,200	-0.81(-1.78%)
Aug 13, 2004	45.15	45.75	45.00	45.58	3,544,200	+0.95(+2.13%)
Aug 12, 2004	44.00	44.70	43.94	44.63	2,972,200	+0.63(+1.43%)
Aug 11, 2004	43.52	44.00	43.15	44.00	1,702,300	+0.48(+1.10%)
Aug 10, 2004	43.01	43.56	42.80	43.52	1,547,700	+0.87(+2.04%)
Aug 09, 2004	42.00	42.78	42.00	42.65	1,613,800	+0.65(+1.55%)
Aug 06, 2004	42.55	42.67	41.75	42.00	2,812,900	-0.89(-2.08%)
Aug 05, 2004	43.66	43.67	42.82	42.89	1,312,300	-0.75(-1.72%)
Aug 04, 2004	43.76	43.86	43.00	43.64	1,936,100	-0.11(-0.25%)
Aug 03, 2004	43.24	43.90	43.05	43.75	2,558,700	+0.52(+1.20%)
Aug 02, 2004	43.06	43.72	42.99	43.23	1,618,800	+0.22(+0.51%)
Jul 30, 2004	42.96	43.40	42.65	43.01	2,246,700	+0.05(+0.12%)
Jul 29, 2004	43.85	43.85	42.87	42.96	2,675,000	-0.44(-1.01%)
Jul 28, 2004	44.17	44.17	42.22	43.40	4,699,400	-0.76(-1.72%)
Jul 27, 2004	43.49	44.35	43.30	44.16	2,408,200	+1.07(+2.48%)
Jul 26, 2004	43.43	43.49	42.90	43.09	1,374,500	+0.01(+0.02%)
Jul 23, 2004	43.13	43.50	42.72	43.08	1,990,400	+0.07(+0.16%)
Jul 22, 2004	43.15	43.40	42.15	43.01	2,648,400	-0.20(-0.46%)
Jul 21, 2004	44.90	44.90	43.20	43.21	2,517,800	-1.38(-3.09%)
Jul 20, 2004	44.97	44.97	44.26	44.59	2,031,300	-0.04(-0.09%)
Jul 19, 2004	45.18	45.27	44.50	44.63	1,455,400	-0.55(-1.22%)
Jul 16, 2004	45.49	45.49	44.81	45.18	1,858,000	-0.01(-0.02%)
Jul 15, 2004	45.65	45.65	44.95	45.19	1,743,200	-0.02(-0.04%)
Jul 14, 2004	46.02	46.07	45.04	45.21	2,742,100	-0.81(-1.76%)
Jul 13, 2004	46.13	46.40	45.91	46.02	1,257,600	-0.09(-0.20%)
Jul 12, 2004	46.00	46.21	45.65	46.11	1,271,500	+0.11(+0.24%)
Jul 09, 2004	46.40	46.65	45.92	46.00	1,822,700	-0.09(-0.20%)
Jul 08, 2004	45.98	46.58	45.81	46.09	2,878,500	+0.18(+0.39%)
Jul 07, 2004	46.35	46.36	45.74	45.91	1,728,000	+0.38(+0.83%)
Jul 06, 2004	45.53	45.76	45.17	45.53	1,880,800	+0.00(+0.00%)
Jul 02, 2004	45.60	45.64	44.98	45.53	1,903,700	+0.28(+0.62%)

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.