Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.95	46.50	45.78	46.32	16,343,252	+0.45(+0.98%)
Sep 29, 2004	45.95	45.97	45.51	45.87	2,823,473	-0.09(-0.19%)
Sep 28, 2004	45.65	46.05	45.39	45.95	2,826,818	+0.40(+0.88%)
Sep 27, 2004	45.14	45.65	44.97	45.55	1,978,392	+0.41(+0.92%)
Sep 24, 2004	44.53	45.16	44.53	45.14	1,421,997	+0.64(+1.43%)
Sep 23, 2004	44.91	44.92	44.47	44.50	890,686	-0.46(-1.02%)
Sep 22, 2004	45.32	45.32	44.86	44.96	1,126,318	-0.53(-1.16%)
Sep 21, 2004	45.19	45.53	45.13	45.49	1,333,674	+0.39(+0.86%)
Sep 20, 2004	44.88	45.13	44.84	45.10	1,140,759	+0.06(+0.13%)
Sep 17, 2004	45.01	45.41	44.88	45.04	1,436,592	+0.20(+0.44%)
Sep 16, 2004	44.24	44.86	44.22	44.84	1,173,293	+0.76(+1.72%)
Sep 15, 2004	44.53	44.53	44.09	44.09	1,608,982	-0.44(-0.99%)
Sep 14, 2004	44.80	44.83	44.42	44.53	1,368,182	-0.30(-0.68%)
Sep 13, 2004	44.70	44.90	44.55	44.83	1,126,013	+0.12(+0.28%)
Sep 10, 2004	44.74	44.85	44.51	44.70	1,153,073	-0.04(-0.09%)
Sep 09, 2004	45.16	45.24	44.59	44.74	928,995	-0.35(-0.77%)
Sep 08, 2004	45.45	45.47	45.09	45.09	976,882	-0.53(-1.15%)
Sep 07, 2004	44.96	45.62	44.96	45.62	1,154,897	-11.65(-20.35%)
Sep 03, 2004	57.35	57.46	57.08	57.27	605,559	+12.44(+27.75%)
Sep 02, 2004	44.67	44.91	44.29	44.83	559,738	+0.28(+0.63%)
Sep 01, 2004	44.82	45.05	44.44	44.55	682,418	-0.25(-0.56%)
Aug 31, 2004	44.60	44.80	44.44	44.80	720,120	+0.28(+0.64%)
Aug 30, 2004	44.44	44.80	44.44	44.51	842,040	+0.08(+0.18%)
Aug 27, 2004	44.70	44.70	44.27	44.43	911,368	-0.26(-0.58%)
Aug 26, 2004	44.52	44.76	44.40	44.70	1,278,765	+0.20(+0.44%)
Aug 25, 2004	43.91	44.55	43.91	44.50	1,040,471	+0.62(+1.41%)
Aug 24, 2004	43.88	44.06	43.72	43.88	842,147	+0.10(+0.22%)
Aug 23, 2004	44.00	44.15	43.64	43.78	1,200,661	-0.23(-0.52%)
Aug 20, 2004	43.98	44.27	43.84	44.01	1,025,921	+0.03(+0.06%)
Aug 19, 2004	43.98	44.07	43.68	43.98	890,847	-0.09(-0.21%)
Aug 18, 2004	43.78	44.08	43.76	44.08	1,608,181	+0.29(+0.67%)
Aug 17, 2004	43.50	43.99	43.50	43.78	1,183,814	+0.29(+0.68%)
Aug 16, 2004	42.87	43.49	42.82	43.49	1,078,909	+0.62(+1.45%)
Aug 13, 2004	42.80	42.96	42.68	42.87	820,860	+0.03(+0.06%)
Aug 12, 2004	42.90	43.10	42.68	42.84	797,122	-0.07(-0.17%)
Aug 11, 2004	42.51	42.97	42.46	42.91	805,085	+0.25(+0.60%)
Aug 10, 2004	42.48	42.70	42.30	42.66	1,095,909	+0.32(+0.76%)
Aug 09, 2004	42.57	42.70	42.29	42.34	809,374	-0.24(-0.55%)
Aug 06, 2004	42.70	42.97	42.50	42.57	1,286,269	-0.14(-0.32%)
Aug 05, 2004	43.03	43.13	42.50	42.71	908,459	-0.39(-0.89%)
Aug 04, 2004	42.86	43.21	42.73	43.10	755,772	+0.23(+0.53%)
Aug 03, 2004	43.23	43.25	42.78	42.87	1,032,047	-0.33(-0.76%)
Aug 02, 2004	43.06	43.25	42.87	43.19	1,264,216	+0.13(+0.30%)
Jul 30, 2004	43.29	43.29	42.75	43.06	1,132,664	-0.26(-0.60%)
Jul 29, 2004	43.10	43.38	43.00	43.32	1,245,992	+0.33(+0.76%)
Jul 28, 2004	43.03	43.10	42.25	43.00	998,202	-0.18(-0.42%)
Jul 27, 2004	43.06	43.36	42.95	43.18	1,448,756	+0.28(+0.65%)
Jul 26, 2004	42.67	43.04	42.64	42.90	1,637,891	+0.22(+0.52%)
Jul 23, 2004	42.61	42.85	42.52	42.68	1,617,063	+0.02(+0.05%)
Jul 22, 2004	42.67	42.84	42.43	42.66	1,698,384	-0.11(-0.26%)
Jul 21, 2004	43.12	43.31	42.77	42.77	1,474,331	-0.35(-0.80%)
Jul 20, 2004	42.44	43.16	42.18	43.12	1,849,232	+0.70(+1.65%)
Jul 19, 2004	42.25	42.48	42.05	42.42	1,527,167	+0.23(+0.56%)
Jul 16, 2004	42.61	42.66	42.18	42.18	1,390,868	-0.16(-0.37%)
Jul 15, 2004	42.97	42.99	42.31	42.34	1,479,538	-0.59(-1.38%)
Jul 14, 2004	43.00	43.35	42.69	42.93	1,469,278	-0.24(-0.54%)
Jul 13, 2004	43.19	43.50	42.97	43.17	1,453,198	+0.07(+0.17%)
Jul 12, 2004	42.44	43.10	42.38	43.10	4,163,875	+1.06(+2.52%)
Jul 09, 2004	42.38	42.49	41.84	42.04	1,304,952	-0.34(-0.80%)
Jul 08, 2004	42.31	42.55	42.21	42.38	1,650,909	+0.07(+0.15%)
Jul 07, 2004	41.66	42.56	41.63	42.31	1,156,401	+0.61(+1.46%)
Jul 06, 2004	41.92	41.95	41.46	41.71	707,225	-0.33(-0.79%)

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.