Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	42.25	42.25	42.07	42.22	2,427	+0.00(+0.00%)
Sep 29, 2004	42.13	42.22	42.13	42.22	27,128	+0.08(+0.20%)
Sep 28, 2004	42.07	42.20	42.07	42.13	2,427	+0.00(+0.00%)
Sep 27, 2004	42.09	42.18	42.09	42.13	7,424	-0.11(-0.25%)
Sep 24, 2004	42.16	42.41	42.13	42.24	12,136	+0.01(+0.03%)
Sep 23, 2004	42.30	42.44	42.16	42.23	6,282	-0.35(-0.82%)
Sep 22, 2004	42.83	42.83	42.45	42.58	4,854	-0.53(-1.23%)
Sep 21, 2004	42.72	43.11	42.62	43.11	15,563	+0.53(+1.25%)
Sep 20, 2004	42.56	42.88	42.46	42.58	25,843	-0.25(-0.59%)
Sep 17, 2004	42.52	42.83	42.52	42.83	18,418	+0.06(+0.13%)
Sep 16, 2004	42.83	42.89	42.77	42.77	1,856	+0.03(+0.07%)
Sep 15, 2004	43.09	43.09	42.74	42.74	6,996	-0.44(-1.02%)
Sep 14, 2004	43.20	43.20	43.15	43.19	1,142	+0.11(+0.26%)
Sep 13, 2004	43.09	43.19	43.07	43.07	20,988	+0.11(+0.24%)
Sep 10, 2004	43.08	43.08	42.97	42.97	428	+0.04(+0.08%)
Sep 09, 2004	42.97	42.97	42.72	42.93	2,855	+0.13(+0.31%)
Sep 08, 2004	42.81	42.90	42.76	42.80	9,994	+0.07(+0.16%)
Sep 07, 2004	42.62	42.78	42.62	42.73	1,427	+0.10(+0.23%)
Sep 03, 2004	42.62	42.63	42.62	42.63	856	+0.04(+0.08%)
Sep 02, 2004	42.36	42.60	42.36	42.60	9,280	+0.25(+0.58%)
Sep 01, 2004	42.32	42.42	42.32	42.35	1,998	+0.08(+0.20%)
Aug 31, 2004	42.15	42.27	42.10	42.27	999	+0.06(+0.13%)
Aug 30, 2004	42.24	42.30	42.20	42.21	15,277	-0.25(-0.59%)
Aug 27, 2004	42.35	42.46	42.29	42.46	2,141	+0.21(+0.50%)
Aug 26, 2004	42.16	42.25	42.11	42.25	3,712	+0.12(+0.28%)
Aug 25, 2004	41.76	42.16	41.71	42.13	34,695	+0.29(+0.69%)
Aug 24, 2004	41.85	41.88	41.82	41.85	4,568	+0.00(+0.00%)
Aug 23, 2004	42.18	42.18	41.85	41.85	10,565	+0.06(+0.13%)
Aug 20, 2004	41.82	41.90	41.79	41.79	1,427	+0.10(+0.24%)
Aug 19, 2004	41.91	41.91	41.69	41.69	2,141	-0.23(-0.55%)
Aug 18, 2004	41.59	41.92	41.59	41.92	17,562	+0.41(+1.00%)
Aug 17, 2004	41.78	41.78	41.51	41.51	3,855	-0.06(-0.15%)
Aug 16, 2004	41.18	41.57	41.18	41.57	571	+0.43(+1.04%)
Aug 13, 2004	41.15	41.25	41.15	41.15	5,140	+0.27(+0.67%)
Aug 12, 2004	41.38	41.38	40.87	40.87	88,381	-0.48(-1.17%)
Aug 11, 2004	41.14	41.36	41.14	41.36	59,967	-0.05(-0.12%)
Aug 10, 2004	41.22	41.41	41.21	41.41	2,855	+0.27(+0.65%)
Aug 09, 2004	41.09	41.31	41.09	41.14	7,710	-0.01(-0.03%)
Aug 06, 2004	41.45	41.45	41.03	41.15	3,855	-0.62(-1.49%)
Aug 05, 2004	42.03	42.03	41.75	41.78	3,283	-0.38(-0.90%)
Aug 04, 2004	42.02	42.16	41.93	42.16	3,283	-0.13(-0.31%)
Aug 03, 2004	42.06	42.34	42.06	42.29	2,141	+0.22(+0.53%)
Aug 02, 2004	42.01	42.06	42.01	42.06	285	+0.15(+0.37%)
Jul 30, 2004	42.04	42.12	41.88	41.91	78,814	-0.13(-0.30%)
Jul 29, 2004	41.98	42.14	41.92	42.04	4,140	+0.17(+0.40%)
Jul 28, 2004	41.53	41.92	41.35	41.87	8,852	+0.15(+0.35%)
Jul 27, 2004	41.55	41.72	41.41	41.72	16,705	+0.41(+0.98%)
Jul 26, 2004	41.38	41.53	41.23	41.32	25,557	-0.22(-0.52%)
Jul 23, 2004	41.53	41.56	41.42	41.53	36,694	-0.41(-0.99%)
Jul 22, 2004	41.58	41.95	41.58	41.95	8,852	+0.00(+0.00%)
Jul 21, 2004	42.43	42.43	41.95	41.95	12,850	-0.07(-0.17%)
Jul 20, 2004	41.99	42.08	41.83	42.02	3,141	+0.03(+0.07%)
Jul 19, 2004	41.97	42.09	41.91	41.99	60,967	-0.04(-0.08%)
Jul 16, 2004	42.06	42.13	42.02	42.02	1,570	-0.12(-0.28%)
Jul 15, 2004	42.48	42.48	42.13	42.14	3,141	-0.31(-0.73%)
Jul 14, 2004	42.54	42.60	42.45	42.45	1,570	+0.01(+0.03%)
Jul 13, 2004	42.41	42.52	42.41	42.44	1,570	-0.11(-0.26%)
Jul 12, 2004	42.44	42.58	42.31	42.55	713	+0.06(+0.15%)
Jul 09, 2004	42.48	42.48	42.48	42.48	2,427	+0.01(+0.03%)
Jul 08, 2004	42.67	42.67	42.39	42.47	30,269	-0.15(-0.35%)
Jul 07, 2004	42.51	42.62	42.44	42.62	571	+0.22(+0.51%)
Jul 06, 2004	42.37	42.46	42.37	42.40	4,568	-0.26(-0.61%)
Jul 02, 2004	42.76	42.76	42.66	42.66	5,425	-0.06(-0.15%)

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.