Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	58.03	59.36	57.80	59.16	1,094,857	+1.13(+1.95%)
Sep 29, 2004	57.13	58.06	56.84	58.03	496,578	+0.90(+1.57%)
Sep 28, 2004	57.02	57.53	56.98	57.13	375,302	+0.15(+0.27%)
Sep 27, 2004	58.09	58.09	56.94	56.98	479,703	-1.11(-1.91%)
Sep 24, 2004	58.36	58.82	58.08	58.09	344,365	-0.33(-0.56%)
Sep 23, 2004	58.67	59.11	58.32	58.42	744,530	+0.42(+0.72%)
Sep 22, 2004	58.44	58.76	57.95	58.00	472,503	-0.96(-1.63%)
Sep 21, 2004	58.28	59.08	58.28	58.96	626,854	+0.66(+1.13%)
Sep 20, 2004	58.00	58.38	57.60	58.30	743,855	+0.29(+0.51%)
Sep 17, 2004	58.19	58.67	57.63	58.01	790,318	-0.18(-0.31%)
Sep 16, 2004	57.92	58.66	57.78	58.19	777,718	+0.34(+0.58%)
Sep 15, 2004	57.33	58.51	57.04	57.85	1,011,607	+0.69(+1.21%)
Sep 14, 2004	57.19	57.56	56.55	57.16	1,938,951	+0.04(+0.08%)
Sep 13, 2004	57.07	57.64	56.13	57.11	2,438,680	-0.79(-1.37%)
Sep 10, 2004	60.49	60.49	57.65	57.90	2,217,166	-2.93(-4.82%)
Sep 09, 2004	61.49	61.49	60.63	60.84	694,467	-0.54(-0.88%)
Sep 08, 2004	61.87	62.07	61.33	61.38	505,353	-0.70(-1.13%)
Sep 07, 2004	61.69	62.22	61.42	62.08	587,029	+0.66(+1.07%)
Sep 03, 2004	62.20	62.90	61.42	61.42	687,492	-0.76(-1.22%)
Sep 02, 2004	60.95	62.40	60.71	62.18	742,055	+1.35(+2.22%)
Sep 01, 2004	60.68	60.89	60.12	60.83	489,153	+0.14(+0.23%)
Aug 31, 2004	61.60	61.60	59.96	60.68	949,844	-0.79(-1.29%)
Aug 30, 2004	61.96	62.16	61.42	61.48	329,739	-0.40(-0.65%)
Aug 27, 2004	62.22	62.30	61.69	61.88	225,676	-0.25(-0.40%)
Aug 26, 2004	61.60	62.15	61.34	62.12	314,102	+0.35(+0.56%)
Aug 25, 2004	61.70	61.98	60.91	61.78	484,316	+0.30(+0.49%)
Aug 24, 2004	62.13	62.31	61.26	61.48	642,492	-0.52(-0.85%)
Aug 23, 2004	61.55	62.36	61.55	62.00	508,953	+0.28(+0.45%)
Aug 20, 2004	61.00	61.77	60.90	61.72	342,002	+0.66(+1.08%)
Aug 19, 2004	60.58	61.21	60.58	61.07	296,889	+0.18(+0.29%)
Aug 18, 2004	60.52	60.96	59.82	60.89	746,217	+0.22(+0.37%)
Aug 17, 2004	59.73	61.52	59.42	60.67	1,067,520	+1.69(+2.86%)
Aug 16, 2004	58.75	59.56	58.53	58.98	682,204	+0.23(+0.39%)
Aug 13, 2004	58.88	59.09	58.44	58.75	591,304	-0.11(-0.18%)
Aug 12, 2004	59.74	60.08	58.68	58.85	486,228	-0.88(-1.47%)
Aug 11, 2004	59.87	60.30	59.33	59.73	978,532	-0.71(-1.18%)
Aug 10, 2004	59.63	60.60	59.35	60.44	893,368	+1.49(+2.53%)
Aug 09, 2004	58.80	59.31	58.67	58.95	665,442	+0.37(+0.64%)
Aug 06, 2004	60.59	60.76	58.52	58.58	1,896,201	-2.64(-4.31%)
Aug 05, 2004	63.01	63.15	61.11	61.22	578,929	-1.64(-2.62%)
Aug 04, 2004	62.60	63.47	62.59	62.86	623,929	-0.16(-0.25%)
Aug 03, 2004	63.18	63.60	62.64	63.02	443,590	-0.10(-0.15%)
Aug 02, 2004	62.97	63.23	62.42	63.12	515,141	+0.01(+0.01%)
Jul 30, 2004	62.19	63.15	62.19	63.11	610,991	+0.93(+1.50%)
Jul 29, 2004	62.51	63.07	61.96	62.18	761,855	+0.00(+0.00%)
Jul 28, 2004	62.44	62.45	61.71	62.18	690,530	-0.04(-0.07%)
Jul 27, 2004	62.84	63.00	61.78	62.22	716,292	-0.09(-0.14%)
Jul 26, 2004	62.75	63.54	62.31	62.31	827,668	-0.44(-0.69%)
Jul 23, 2004	62.68	63.02	62.11	62.75	454,728	+0.08(+0.13%)
Jul 22, 2004	62.87	62.87	62.00	62.67	595,579	-0.20(-0.33%)
Jul 21, 2004	64.60	64.84	62.80	62.87	938,931	-1.51(-2.35%)
Jul 20, 2004	64.13	64.53	63.10	64.38	1,275,759	+0.47(+0.74%)
Jul 19, 2004	64.84	65.02	63.67	63.91	1,231,771	-1.02(-1.57%)
Jul 16, 2004	67.07	67.07	64.55	64.93	1,908,913	-1.51(-2.27%)
Jul 15, 2004	67.75	67.75	66.12	66.44	1,393,660	-1.31(-1.93%)
Jul 14, 2004	68.45	70.04	67.22	67.75	2,366,342	-1.08(-1.58%)
Jul 13, 2004	66.84	70.18	66.84	68.84	2,209,628	+3.40(+5.19%)
Jul 12, 2004	64.93	65.51	64.75	65.44	421,653	+0.51(+0.78%)
Jul 09, 2004	64.59	65.22	64.31	64.93	349,540	+0.39(+0.61%)
Jul 08, 2004	65.20	65.38	64.49	64.54	318,714	-0.54(-0.83%)
Jul 07, 2004	65.40	66.09	64.93	65.08	553,729	-0.53(-0.81%)
Jul 06, 2004	65.79	66.13	65.00	65.62	466,428	-0.17(-0.26%)
Jul 02, 2004	66.55	66.89	65.78	65.79	727,430	-1.17(-1.75%)

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.