Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	58.34	59.68	58.12	59.48	1,088,948	+1.14(+1.95%)
Sep 29, 2004	57.44	58.38	57.15	58.34	493,898	+0.90(+1.57%)
Sep 28, 2004	57.33	57.84	57.29	57.44	373,276	+0.15(+0.27%)
Sep 27, 2004	58.40	58.40	57.25	57.29	477,114	-1.12(-1.91%)
Sep 24, 2004	58.67	59.14	58.39	58.40	342,506	-0.33(-0.56%)
Sep 23, 2004	58.98	59.43	58.64	58.73	740,511	+0.42(+0.72%)
Sep 22, 2004	58.76	59.07	58.26	58.31	469,953	-0.97(-1.63%)
Sep 21, 2004	58.59	59.40	58.59	59.28	623,471	+0.66(+1.13%)
Sep 20, 2004	58.31	58.70	57.91	58.62	739,840	+0.29(+0.51%)
Sep 17, 2004	58.50	58.98	57.94	58.32	786,052	-0.18(-0.31%)
Sep 16, 2004	58.23	58.98	58.09	58.50	773,520	+0.34(+0.58%)
Sep 15, 2004	57.64	58.82	57.35	58.16	1,006,147	+0.70(+1.21%)
Sep 14, 2004	57.50	57.87	56.86	57.47	1,928,485	+0.04(+0.08%)
Sep 13, 2004	57.38	57.96	56.44	57.42	2,425,517	-0.80(-1.37%)
Sep 10, 2004	60.82	60.82	57.97	58.22	2,205,198	-2.95(-4.82%)
Sep 09, 2004	61.83	61.83	60.96	61.17	690,719	-0.55(-0.88%)
Sep 08, 2004	62.20	62.41	61.67	61.71	502,625	-0.71(-1.13%)
Sep 07, 2004	62.02	62.56	61.76	62.42	583,860	+0.66(+1.07%)
Sep 03, 2004	62.53	63.24	61.76	61.76	683,781	-0.76(-1.22%)
Sep 02, 2004	61.28	62.74	61.04	62.51	738,050	+1.36(+2.22%)
Sep 01, 2004	61.01	61.22	60.44	61.16	486,513	+0.14(+0.23%)
Aug 31, 2004	61.93	61.93	60.29	61.01	944,717	-0.80(-1.29%)
Aug 30, 2004	62.30	62.50	61.76	61.81	327,960	-0.40(-0.65%)
Aug 27, 2004	62.56	62.64	62.02	62.21	224,458	-0.25(-0.40%)
Aug 26, 2004	61.93	62.49	61.67	62.46	312,406	+0.35(+0.56%)
Aug 25, 2004	62.03	62.32	61.24	62.11	481,701	+0.30(+0.49%)
Aug 24, 2004	62.47	62.65	61.59	61.81	639,024	-0.53(-0.85%)
Aug 23, 2004	61.88	62.70	61.88	62.34	506,206	+0.28(+0.45%)
Aug 20, 2004	61.33	62.10	61.23	62.06	340,156	+0.66(+1.08%)
Aug 19, 2004	60.91	61.54	60.91	61.40	295,287	+0.18(+0.29%)
Aug 18, 2004	60.84	61.29	60.15	61.22	742,190	+0.22(+0.37%)
Aug 17, 2004	60.06	61.85	59.74	61.00	1,061,758	+1.70(+2.86%)
Aug 16, 2004	59.06	59.88	58.85	59.30	678,522	+0.23(+0.39%)
Aug 13, 2004	59.20	59.41	58.76	59.06	588,112	-0.11(-0.18%)
Aug 12, 2004	60.07	60.41	59.00	59.17	483,604	-0.88(-1.47%)
Aug 11, 2004	60.19	60.63	59.65	60.06	973,250	-0.71(-1.18%)
Aug 10, 2004	59.95	60.93	59.67	60.77	888,546	+1.50(+2.53%)
Aug 09, 2004	59.12	59.63	58.98	59.27	661,850	+0.38(+0.64%)
Aug 06, 2004	60.91	61.09	58.84	58.90	1,885,966	-2.65(-4.31%)
Aug 05, 2004	63.35	63.49	61.44	61.55	575,804	-1.65(-2.62%)
Aug 04, 2004	62.94	63.81	62.93	63.20	620,561	-0.16(-0.25%)
Aug 03, 2004	63.52	63.94	62.98	63.36	441,196	-0.10(-0.15%)
Aug 02, 2004	63.31	63.57	62.76	63.46	512,360	+0.01(+0.01%)
Jul 30, 2004	62.52	63.49	62.52	63.45	607,694	+0.94(+1.50%)
Jul 29, 2004	62.85	63.41	62.29	62.51	757,743	+0.00(+0.00%)
Jul 28, 2004	62.78	62.79	62.04	62.51	686,802	-0.04(-0.07%)
Jul 27, 2004	63.19	63.35	62.11	62.56	712,426	-0.09(-0.14%)
Jul 26, 2004	63.09	63.88	62.65	62.65	823,201	-0.44(-0.69%)
Jul 23, 2004	63.02	63.36	62.44	63.09	452,273	+0.08(+0.13%)
Jul 22, 2004	63.21	63.21	62.34	63.01	592,364	-0.21(-0.33%)
Jul 21, 2004	64.95	65.20	63.14	63.21	933,863	-1.52(-2.35%)
Jul 20, 2004	64.48	64.88	63.44	64.73	1,268,873	+0.47(+0.74%)
Jul 19, 2004	65.20	65.37	64.02	64.26	1,225,122	-1.03(-1.57%)
Jul 16, 2004	67.43	67.43	64.90	65.29	1,898,610	-1.52(-2.27%)
Jul 15, 2004	68.12	68.12	66.47	66.80	1,386,137	-1.31(-1.93%)
Jul 14, 2004	68.82	70.42	67.58	68.12	2,353,569	-1.09(-1.58%)
Jul 13, 2004	67.21	70.56	67.21	69.21	2,197,701	+3.41(+5.19%)
Jul 12, 2004	65.29	65.87	65.10	65.79	419,377	+0.51(+0.78%)
Jul 09, 2004	64.94	65.57	64.66	65.29	347,653	+0.39(+0.61%)
Jul 08, 2004	65.55	65.73	64.84	64.89	316,994	-0.55(-0.83%)
Jul 07, 2004	65.75	66.45	65.29	65.44	550,740	-0.54(-0.81%)
Jul 06, 2004	66.14	66.49	65.35	65.97	463,910	-0.17(-0.26%)
Jul 02, 2004	66.91	67.25	66.13	66.14	723,503	-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.