Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	58.34	59.68	58.12	59.48	1,088,913	+1.14(+1.95%)
Sep 29, 2004	57.44	58.38	57.15	58.34	493,882	+0.90(+1.57%)
Sep 28, 2004	57.33	57.84	57.29	57.44	373,264	+0.15(+0.27%)
Sep 27, 2004	58.41	58.41	57.25	57.29	477,098	-1.12(-1.91%)
Sep 24, 2004	58.67	59.14	58.40	58.41	342,495	-0.33(-0.56%)
Sep 23, 2004	58.99	59.43	58.64	58.74	740,487	+0.42(+0.72%)
Sep 22, 2004	58.76	59.08	58.26	58.32	469,937	-0.97(-1.63%)
Sep 21, 2004	58.59	59.40	58.59	59.28	623,450	+0.66(+1.13%)
Sep 20, 2004	58.32	58.70	57.91	58.62	739,816	+0.29(+0.51%)
Sep 17, 2004	58.50	58.99	57.94	58.33	786,027	-0.18(-0.31%)
Sep 16, 2004	58.24	58.98	58.09	58.50	773,495	+0.34(+0.58%)
Sep 15, 2004	57.65	58.83	57.35	58.16	1,006,114	+0.70(+1.21%)
Sep 14, 2004	57.50	57.87	56.86	57.47	1,928,423	+0.04(+0.08%)
Sep 13, 2004	57.38	57.96	56.44	57.42	2,425,439	-0.80(-1.37%)
Sep 10, 2004	60.82	60.82	57.97	58.22	2,205,127	-2.95(-4.82%)
Sep 09, 2004	61.83	61.83	60.96	61.17	690,696	-0.55(-0.88%)
Sep 08, 2004	62.20	62.41	61.67	61.71	502,609	-0.71(-1.13%)
Sep 07, 2004	62.03	62.56	61.76	62.42	583,841	+0.66(+1.07%)
Sep 03, 2004	62.53	63.24	61.76	61.76	683,759	-0.76(-1.22%)
Sep 02, 2004	61.28	62.74	61.04	62.52	738,026	+1.36(+2.22%)
Sep 01, 2004	61.02	61.22	60.44	61.16	486,497	+0.14(+0.23%)
Aug 31, 2004	61.94	61.94	60.29	61.02	944,687	-0.80(-1.29%)
Aug 30, 2004	62.30	62.50	61.76	61.81	327,949	-0.40(-0.65%)
Aug 27, 2004	62.56	62.64	62.03	62.21	224,451	-0.25(-0.40%)
Aug 26, 2004	61.94	62.49	61.68	62.46	312,396	+0.35(+0.56%)
Aug 25, 2004	62.03	62.32	61.24	62.11	481,686	+0.30(+0.49%)
Aug 24, 2004	62.47	62.65	61.60	61.81	639,003	-0.53(-0.85%)
Aug 23, 2004	61.88	62.70	61.88	62.34	506,190	+0.28(+0.45%)
Aug 20, 2004	61.33	62.11	61.23	62.06	340,145	+0.66(+1.08%)
Aug 19, 2004	60.91	61.54	60.91	61.40	295,277	+0.18(+0.29%)
Aug 18, 2004	60.85	61.29	60.15	61.22	742,166	+0.22(+0.37%)
Aug 17, 2004	60.06	61.86	59.75	61.00	1,061,724	+1.70(+2.86%)
Aug 16, 2004	59.07	59.88	58.85	59.30	678,500	+0.23(+0.39%)
Aug 13, 2004	59.20	59.42	58.76	59.07	588,093	-0.11(-0.18%)
Aug 12, 2004	60.07	60.41	59.00	59.17	483,588	-0.88(-1.47%)
Aug 11, 2004	60.19	60.63	59.66	60.06	973,219	-0.72(-1.18%)
Aug 10, 2004	59.95	60.93	59.67	60.77	888,518	+1.50(+2.53%)
Aug 09, 2004	59.12	59.63	58.99	59.27	661,829	+0.38(+0.64%)
Aug 06, 2004	60.92	61.10	58.84	58.90	1,885,905	-2.65(-4.31%)
Aug 05, 2004	63.36	63.49	61.44	61.55	575,785	-1.65(-2.62%)
Aug 04, 2004	62.95	63.81	62.93	63.20	620,541	-0.16(-0.25%)
Aug 03, 2004	63.53	63.95	62.98	63.37	441,182	-0.10(-0.15%)
Aug 02, 2004	63.31	63.57	62.76	63.46	512,344	+0.01(+0.01%)
Jul 30, 2004	62.53	63.49	62.53	63.46	607,674	+0.94(+1.50%)
Jul 29, 2004	62.85	63.41	62.29	62.52	757,718	+0.00(+0.00%)
Jul 28, 2004	62.78	62.79	62.04	62.52	686,780	-0.04(-0.07%)
Jul 27, 2004	63.19	63.35	62.11	62.56	712,403	-0.09(-0.14%)
Jul 26, 2004	63.09	63.88	62.65	62.65	823,174	-0.44(-0.69%)
Jul 23, 2004	63.02	63.37	62.45	63.09	452,259	+0.08(+0.13%)
Jul 22, 2004	63.21	63.21	62.34	63.01	592,345	-0.21(-0.33%)
Jul 21, 2004	64.96	65.20	63.14	63.21	933,833	-1.52(-2.35%)
Jul 20, 2004	64.48	64.89	63.45	64.73	1,268,832	+0.47(+0.74%)
Jul 19, 2004	65.20	65.38	64.02	64.26	1,225,083	-1.03(-1.57%)
Jul 16, 2004	67.43	67.43	64.90	65.29	1,898,549	-1.52(-2.27%)
Jul 15, 2004	68.12	68.12	66.48	66.81	1,386,093	-1.31(-1.93%)
Jul 14, 2004	68.83	70.43	67.58	68.12	2,353,493	-1.09(-1.58%)
Jul 13, 2004	67.21	70.56	67.21	69.21	2,197,631	+3.41(+5.19%)
Jul 12, 2004	65.29	65.87	65.10	65.80	419,363	+0.51(+0.78%)
Jul 09, 2004	64.94	65.57	64.66	65.29	347,642	+0.39(+0.61%)
Jul 08, 2004	65.56	65.73	64.84	64.89	316,984	-0.55(-0.83%)
Jul 07, 2004	65.75	66.45	65.29	65.44	550,722	-0.54(-0.81%)
Jul 06, 2004	66.15	66.49	65.35	65.98	463,895	-0.17(-0.26%)
Jul 02, 2004	66.91	67.25	66.14	66.15	723,480	-1.18(-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.