Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	52.50	53.12	52.21	52.78	245,900	-0.11(-0.21%)
Sep 29, 2004	52.90	53.20	52.66	52.89	260,500	-0.26(-0.49%)
Sep 28, 2004	51.30	53.25	51.25	53.15	375,900	+1.85(+3.61%)
Sep 27, 2004	51.75	51.77	51.00	51.30	294,500	-0.69(-1.33%)
Sep 24, 2004	52.65	52.97	51.80	51.99	266,200	-0.59(-1.12%)
Sep 23, 2004	52.60	52.95	52.15	52.58	293,000	+0.00(+0.00%)
Sep 22, 2004	53.28	53.50	52.33	52.58	614,300	-0.74(-1.39%)
Sep 21, 2004	50.31	53.47	50.29	53.32	1,072,000	+2.91(+5.77%)
Sep 20, 2004	50.09	50.75	50.01	50.41	139,300	+0.32(+0.64%)
Sep 17, 2004	51.10	51.10	49.76	50.09	169,400	-0.57(-1.13%)
Sep 16, 2004	50.20	51.40	50.20	50.66	195,500	+0.52(+1.04%)
Sep 15, 2004	50.30	50.39	49.52	50.14	187,200	-0.37(-0.73%)
Sep 14, 2004	50.50	50.94	50.30	50.51	155,500	-0.04(-0.08%)
Sep 13, 2004	50.60	50.81	49.95	50.55	187,500	+0.20(+0.40%)
Sep 10, 2004	49.95	50.46	49.71	50.35	152,000	+0.35(+0.70%)
Sep 09, 2004	49.80	50.40	49.24	50.00	252,400	+0.10(+0.20%)
Sep 08, 2004	50.05	50.64	49.76	49.90	180,600	-0.04(-0.08%)
Sep 07, 2004	51.00	51.44	49.77	49.94	507,600	-0.24(-0.48%)
Sep 03, 2004	50.70	51.30	49.99	50.18	310,600	-0.57(-1.12%)
Sep 02, 2004	49.44	50.75	49.44	50.75	501,900	+1.41(+2.86%)
Sep 01, 2004	48.85	50.15	48.85	49.34	268,900	+0.65(+1.33%)
Aug 31, 2004	49.25	49.74	47.65	48.69	705,300	-0.31(-0.63%)
Aug 30, 2004	49.50	50.00	48.92	49.00	580,200	-0.11(-0.22%)
Aug 27, 2004	48.32	50.65	48.32	49.11	726,500	+0.80(+1.66%)
Aug 26, 2004	48.58	48.60	48.10	48.31	302,100	-0.27(-0.56%)
Aug 25, 2004	48.01	48.94	47.76	48.58	424,900	+0.69(+1.44%)
Aug 24, 2004	48.40	48.41	47.07	47.89	597,600	-0.61(-1.26%)
Aug 23, 2004	48.70	49.10	48.01	48.50	464,300	-0.18(-0.37%)
Aug 20, 2004	46.60	48.69	46.41	48.68	839,300	+2.13(+4.58%)
Aug 19, 2004	45.55	47.10	45.47	46.55	2,320,400	+5.63(+13.76%)
Aug 18, 2004	40.05	41.23	40.04	40.92	312,400	+0.92(+2.30%)
Aug 17, 2004	39.50	40.10	39.42	40.00	150,200	+0.54(+1.37%)
Aug 16, 2004	38.95	39.46	38.88	39.46	207,800	+0.58(+1.49%)
Aug 13, 2004	39.04	39.05	38.27	38.88	154,400	-0.16(-0.41%)
Aug 12, 2004	39.45	39.55	38.95	39.04	182,400	-0.51(-1.29%)
Aug 11, 2004	39.62	39.75	39.15	39.55	244,100	-0.27(-0.68%)
Aug 10, 2004	39.00	39.95	38.88	39.82	170,700	+1.24(+3.21%)
Aug 09, 2004	38.80	39.12	38.30	38.58	285,900	-0.14(-0.36%)
Aug 06, 2004	39.47	39.47	38.13	38.72	320,300	-0.75(-1.90%)
Aug 05, 2004	39.80	40.13	39.08	39.47	265,200	-0.33(-0.83%)
Aug 04, 2004	40.00	40.03	39.00	39.80	237,300	-0.25(-0.62%)
Aug 03, 2004	40.43	40.44	39.65	40.05	315,500	-0.38(-0.94%)
Aug 02, 2004	40.95	40.95	39.81	40.43	277,900	-0.68(-1.65%)
Jul 30, 2004	40.80	41.20	40.30	41.11	164,600	+0.29(+0.71%)
Jul 29, 2004	41.00	41.18	40.19	40.82	330,600	+0.12(+0.29%)
Jul 28, 2004	40.40	40.78	39.74	40.70	281,100	+0.25(+0.62%)
Jul 27, 2004	40.18	40.53	39.75	40.45	295,600	+0.24(+0.60%)
Jul 26, 2004	40.20	40.65	39.99	40.21	229,200	+0.11(+0.27%)
Jul 23, 2004	40.55	40.55	39.63	40.10	293,000	-0.46(-1.13%)
Jul 22, 2004	40.22	40.70	39.62	40.56	308,400	+0.37(+0.92%)
Jul 21, 2004	41.65	41.65	40.10	40.19	226,400	-1.24(-2.99%)
Jul 20, 2004	40.57	41.43	40.45	41.43	237,300	+0.86(+2.12%)
Jul 19, 2004	40.60	40.64	39.75	40.57	358,300	+0.07(+0.17%)
Jul 16, 2004	41.25	41.42	40.31	40.50	299,200	-0.66(-1.60%)
Jul 15, 2004	40.95	41.42	40.94	41.16	155,000	+0.21(+0.51%)
Jul 14, 2004	41.31	41.60	40.72	40.95	209,500	-0.61(-1.47%)
Jul 13, 2004	41.26	41.67	41.23	41.56	300,800	+0.35(+0.85%)
Jul 12, 2004	41.45	41.47	40.65	41.21	318,300	-0.19(-0.46%)
Jul 09, 2004	41.25	41.65	41.11	41.40	343,600	+0.40(+0.98%)
Jul 08, 2004	42.40	42.90	40.75	41.00	946,000	-0.40(-0.97%)
Jul 07, 2004	39.36	42.80	39.32	41.40	1,777,400	+2.04(+5.18%)
Jul 06, 2004	39.60	39.61	38.68	39.36	336,900	-0.43(-1.08%)
Jul 02, 2004	39.95	40.00	39.66	39.79	319,500	-0.21(-0.53%)

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.