Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	47.59	47.71	47.59	47.66	1,250	+0.14(+0.30%)
Sep 29, 2004	47.31	47.51	47.31	47.51	3,375	+0.04(+0.08%)
Sep 28, 2004	47.15	47.47	47.15	47.47	2,250	+0.36(+0.76%)
Sep 27, 2004	47.11	47.25	47.11	47.11	3,125	-0.46(-0.98%)
Sep 24, 2004	47.59	47.59	47.58	47.58	1,625	+0.14(+0.30%)
Sep 23, 2004	47.63	47.63	47.39	47.43	4,000	-0.20(-0.42%)
Sep 22, 2004	47.79	47.79	47.59	47.63	1,250	-0.65(-1.34%)
Sep 21, 2004	48.04	48.28	48.04	48.28	1,250	+0.22(+0.45%)
Sep 20, 2004	48.07	48.07	48.01	48.07	1,500	-0.26(-0.55%)
Sep 17, 2004	48.50	48.50	48.33	48.33	1,750	+0.16(+0.33%)
Sep 16, 2004	48.15	48.17	48.15	48.17	500	+0.19(+0.40%)
Sep 15, 2004	47.99	48.07	47.89	47.98	3,625	-0.17(-0.35%)
Sep 14, 2004	48.02	48.22	48.02	48.15	4,500	+0.12(+0.25%)
Sep 13, 2004	48.16	48.23	48.02	48.03	3,250	+0.07(+0.15%)
Sep 10, 2004	47.75	47.96	47.75	47.95	55,130	+0.19(+0.40%)
Sep 09, 2004	47.79	47.88	47.71	47.76	4,750	-0.08(-0.17%)
Sep 08, 2004	47.95	47.95	47.82	47.84	9,000	-0.08(-0.17%)
Sep 07, 2004	47.87	48.05	47.87	47.92	22,377	+0.23(+0.49%)
Sep 03, 2004	47.75	47.79	47.67	47.69	24,127	+0.34(+0.73%)
Sep 02, 2004	47.33	47.35	47.33	47.35	1,375	+0.07(+0.15%)
Sep 01, 2004	47.31	47.31	47.15	47.27	24,002	+0.36(+0.77%)
Aug 31, 2004	47.01	47.01	46.86	46.91	4,250	-0.08(-0.17%)
Aug 30, 2004	47.19	47.19	46.99	46.99	2,625	-0.32(-0.68%)
Aug 27, 2004	47.19	47.31	47.19	47.31	625	+0.08(+0.17%)
Aug 26, 2004	47.23	47.23	47.19	47.23	4,750	+0.12(+0.25%)
Aug 25, 2004	46.83	47.11	46.83	47.11	5,125	+0.26(+0.56%)
Aug 24, 2004	46.95	46.95	46.83	46.85	4,625	+0.02(+0.03%)
Aug 23, 2004	46.95	46.95	46.83	46.83	4,000	+0.09(+0.19%)
Aug 20, 2004	46.67	46.75	46.58	46.75	2,750	+0.31(+0.67%)
Aug 19, 2004	46.52	46.63	46.44	46.44	4,250	-0.24(-0.51%)
Aug 18, 2004	46.08	46.67	46.08	46.67	875	+0.54(+1.16%)
Aug 17, 2004	46.31	46.35	46.14	46.14	2,625	+0.14(+0.31%)
Aug 16, 2004	45.93	45.99	45.93	45.99	3,125	+0.67(+1.48%)
Aug 13, 2004	45.32	45.32	45.32	45.32	1,625	-0.04(-0.09%)
Aug 12, 2004	45.68	45.68	45.36	45.36	1,625	-0.42(-0.91%)
Aug 11, 2004	45.64	45.78	45.64	45.78	20,627	+0.14(+0.32%)
Aug 10, 2004	45.48	45.64	45.48	45.64	7,000	+0.22(+0.48%)
Aug 09, 2004	45.27	45.45	45.23	45.42	2,625	+0.09(+0.19%)
Aug 06, 2004	45.56	45.60	45.33	45.33	2,000	-0.94(-2.02%)
Aug 05, 2004	46.23	46.27	46.23	46.27	7,625	-0.19(-0.41%)
Aug 04, 2004	46.49	46.49	46.46	46.46	1,125	-0.44(-0.94%)
Aug 03, 2004	46.90	46.90	46.90	46.90	11,751	-0.01(-0.02%)
Aug 02, 2004	46.74	46.91	46.74	46.91	2,625	+0.31(+0.67%)
Jul 30, 2004	46.65	46.65	46.50	46.59	2,000	-0.09(-0.19%)
Jul 29, 2004	46.67	46.73	46.62	46.68	27,753	+0.00(+0.00%)
Jul 28, 2004	46.48	46.68	46.22	46.68	1,125	+0.05(+0.10%)
Jul 27, 2004	46.26	46.63	46.26	46.63	4,625	+0.53(+1.15%)
Jul 26, 2004	46.10	46.11	45.95	46.11	15,751	-0.22(-0.47%)
Jul 23, 2004	46.59	46.59	46.20	46.32	12,626	-0.27(-0.58%)
Jul 22, 2004	46.44	46.59	46.44	46.59	2,750	-0.46(-0.97%)
Jul 21, 2004	47.47	47.47	47.05	47.05	5,375	-0.14(-0.31%)
Jul 20, 2004	46.98	47.23	46.98	47.19	1,625	+0.11(+0.24%)
Jul 19, 2004	47.17	47.17	46.91	47.08	3,750	-0.02(-0.05%)
Jul 16, 2004	47.47	47.47	47.07	47.11	14,626	-0.14(-0.29%)
Jul 15, 2004	47.27	47.37	47.24	47.24	22,127	-0.16(-0.34%)
Jul 14, 2004	47.60	47.60	47.40	47.40	30,253	-0.06(-0.12%)
Jul 13, 2004	47.47	47.47	47.39	47.46	11,626	+0.41(+0.87%)
Jul 12, 2004	47.05	47.05	47.05	47.05	375	-0.06(-0.14%)
Jul 09, 2004	47.11	47.11	47.11	47.11	125	-0.08(-0.17%)
Jul 08, 2004	47.19	47.19	47.19	47.19	125	-0.06(-0.14%)
Jul 07, 2004	47.26	47.26	47.26	47.26	0	+0.00(+0.00%)
Jul 06, 2004	47.26	47.26	47.26	47.26	125	-0.30(-0.64%)

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.