Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	52.25	52.75	52.15	52.43	580,039	+0.03(+0.05%)
Sep 29, 2004	51.81	52.41	51.69	52.41	990,872	+0.78(+1.51%)
Sep 28, 2004	51.36	51.74	51.01	51.63	1,166,336	+0.43(+0.84%)
Sep 27, 2004	51.45	51.50	50.97	51.20	606,302	-0.71(-1.36%)
Sep 24, 2004	51.94	52.39	51.90	51.91	668,553	+0.01(+0.02%)
Sep 23, 2004	51.94	52.17	51.74	51.90	1,051,111	+0.11(+0.21%)
Sep 22, 2004	52.42	52.45	51.76	51.79	1,147,225	-1.13(-2.13%)
Sep 21, 2004	52.79	53.19	52.59	52.92	653,130	+0.36(+0.68%)
Sep 20, 2004	52.52	52.84	52.23	52.56	515,441	-0.04(-0.07%)
Sep 17, 2004	52.70	52.83	52.19	52.59	514,770	-0.02(-0.03%)
Sep 16, 2004	52.25	52.86	52.25	52.61	697,499	+0.55(+1.05%)
Sep 15, 2004	52.28	52.32	51.91	52.07	1,298,549	-0.50(-0.95%)
Sep 14, 2004	52.43	52.64	52.04	52.57	918,115	+0.04(+0.09%)
Sep 13, 2004	52.43	52.84	52.25	52.52	887,046	+0.34(+0.65%)
Sep 10, 2004	51.59	52.25	51.17	52.18	609,096	+0.59(+1.14%)
Sep 09, 2004	50.82	51.82	50.82	51.59	1,127,779	+0.91(+1.80%)
Sep 08, 2004	50.98	51.56	50.65	50.68	1,051,223	-0.41(-0.81%)
Sep 07, 2004	51.00	51.33	50.82	51.09	1,166,783	+0.48(+0.95%)
Sep 03, 2004	51.05	51.27	50.31	50.61	329,694	-0.71(-1.38%)
Sep 02, 2004	50.29	51.31	50.29	51.31	609,655	+0.98(+1.94%)
Sep 01, 2004	49.78	51.00	49.75	50.34	450,284	+0.59(+1.19%)
Aug 31, 2004	49.46	49.92	49.04	49.75	561,822	+0.30(+0.62%)
Aug 30, 2004	49.97	50.06	49.41	49.44	345,788	-0.67(-1.34%)
Aug 27, 2004	49.97	50.39	49.89	50.12	1,284,244	+0.28(+0.56%)
Aug 26, 2004	49.75	50.16	49.70	49.84	1,329,843	-0.26(-0.52%)
Aug 25, 2004	49.75	50.20	49.39	50.10	959,579	+0.35(+0.70%)
Aug 24, 2004	49.92	50.28	49.39	49.75	567,074	-0.02(-0.04%)
Aug 23, 2004	50.29	50.37	49.57	49.77	926,609	-0.25(-0.50%)
Aug 20, 2004	48.90	50.12	48.90	50.02	1,043,735	+1.06(+2.16%)
Aug 19, 2004	49.03	49.41	48.76	48.96	924,486	-0.38(-0.78%)
Aug 18, 2004	47.74	49.47	47.71	49.35	755,950	+1.31(+2.72%)
Aug 17, 2004	48.14	48.42	47.91	48.04	563,386	+0.42(+0.88%)
Aug 16, 2004	46.87	47.79	46.86	47.62	796,296	+0.87(+1.86%)
Aug 13, 2004	46.98	47.29	46.55	46.75	998,695	-0.02(-0.04%)
Aug 12, 2004	47.20	47.40	46.66	46.77	934,544	-0.88(-1.84%)
Aug 11, 2004	47.51	48.00	46.73	47.65	711,916	-0.13(-0.28%)
Aug 10, 2004	47.06	48.18	47.06	47.78	1,203,217	+0.72(+1.54%)
Aug 09, 2004	47.24	47.38	46.81	47.06	421,450	-0.19(-0.40%)
Aug 06, 2004	47.83	47.85	46.95	47.24	1,528,889	-1.17(-2.42%)
Aug 05, 2004	49.57	49.61	48.42	48.42	693,923	-1.12(-2.26%)
Aug 04, 2004	49.33	50.04	48.94	49.53	1,087,545	-0.29(-0.57%)
Aug 03, 2004	50.57	50.63	49.80	49.82	764,891	-0.95(-1.87%)
Aug 02, 2004	50.29	50.92	50.05	50.77	484,930	-0.21(-0.40%)
Jul 30, 2004	50.60	51.06	50.42	50.97	527,511	+0.31(+0.62%)
Jul 29, 2004	50.00	50.66	49.91	50.66	550,757	+0.90(+1.82%)
Jul 28, 2004	49.85	50.00	48.90	49.76	1,100,956	-0.25(-0.50%)
Jul 27, 2004	49.03	50.15	49.03	50.01	1,243,340	+1.32(+2.70%)
Jul 26, 2004	49.79	49.84	48.51	48.69	1,652,385	-0.85(-1.72%)
Jul 23, 2004	50.23	50.25	49.48	49.54	846,588	-0.90(-1.79%)
Jul 22, 2004	50.27	50.61	49.29	50.45	1,502,290	+0.12(+0.23%)
Jul 21, 2004	52.34	52.35	50.33	50.33	1,223,670	-1.80(-3.45%)
Jul 20, 2004	51.06	52.21	51.05	52.13	1,528,442	+1.11(+2.17%)
Jul 19, 2004	51.27	51.40	50.59	51.02	438,214	-0.16(-0.31%)
Jul 16, 2004	52.30	52.35	51.14	51.18	710,911	-0.85(-1.63%)
Jul 15, 2004	52.21	52.42	51.90	52.03	603,620	+0.11(+0.21%)
Jul 14, 2004	51.67	52.66	51.67	51.92	632,566	-0.21(-0.41%)
Jul 13, 2004	52.39	52.59	52.12	52.14	287,784	-0.15(-0.29%)
Jul 12, 2004	52.34	52.56	51.80	52.29	1,160,301	-0.36(-0.68%)
Jul 09, 2004	52.43	52.76	52.43	52.65	985,395	+0.35(+0.67%)
Jul 08, 2004	53.06	53.32	52.17	52.30	1,298,102	-0.98(-1.85%)
Jul 07, 2004	53.60	53.97	53.27	53.28	338,188	-0.22(-0.42%)
Jul 06, 2004	54.44	54.44	53.33	53.51	804,566	-1.16(-2.13%)
Jul 02, 2004	55.07	55.07	54.43	54.67	427,038	-0.27(-0.49%)

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.