Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	46.45	46.52	46.28	46.46	348,530	+0.01(+0.02%)
Sep 29, 2004	46.26	46.45	46.20	46.45	200,848	+0.19(+0.40%)
Sep 28, 2004	46.15	46.37	45.93	46.26	78,079	+0.21(+0.46%)
Sep 27, 2004	46.25	46.25	46.04	46.05	68,704	-0.25(-0.54%)
Sep 24, 2004	46.18	46.47	46.18	46.30	92,590	-0.17(-0.37%)
Sep 23, 2004	46.61	46.61	46.41	46.47	128,034	-0.17(-0.37%)
Sep 22, 2004	47.03	47.03	46.59	46.64	95,030	-0.62(-1.30%)
Sep 21, 2004	47.03	47.35	47.01	47.26	135,996	+0.26(+0.56%)
Sep 20, 2004	47.54	47.54	46.92	46.99	97,342	-0.20(-0.43%)
Sep 17, 2004	47.23	47.30	47.07	47.20	626,173	+0.17(+0.36%)
Sep 16, 2004	46.92	47.14	46.92	47.03	64,723	+0.20(+0.43%)
Sep 15, 2004	47.05	47.10	46.82	46.82	249,390	-0.39(-0.82%)
Sep 14, 2004	47.04	47.24	47.04	47.21	173,623	+0.13(+0.28%)
Sep 13, 2004	47.11	47.26	46.96	47.08	275,331	+0.12(+0.25%)
Sep 10, 2004	46.60	47.06	46.60	46.96	95,929	+0.27(+0.58%)
Sep 09, 2004	46.84	46.88	46.55	46.69	91,819	+0.06(+0.13%)
Sep 08, 2004	46.85	46.93	46.62	46.63	151,791	-0.19(-0.42%)
Sep 07, 2004	46.88	46.99	46.71	46.82	76,666	+0.29(+0.62%)
Sep 03, 2004	46.71	46.76	46.53	46.53	62,155	-0.19(-0.41%)
Sep 02, 2004	46.25	46.77	46.25	46.73	71,401	+0.56(+1.21%)
Sep 01, 2004	46.10	46.31	45.92	46.17	83,344	+0.06(+0.14%)
Aug 31, 2004	46.02	46.11	45.73	46.11	659,819	+0.17(+0.37%)
Aug 30, 2004	46.09	46.19	45.92	45.94	78,464	-0.35(-0.76%)
Aug 27, 2004	46.13	46.31	46.10	46.29	115,320	+0.19(+0.41%)
Aug 26, 2004	46.01	46.18	45.98	46.10	191,345	-0.03(-0.07%)
Aug 25, 2004	45.72	46.15	45.66	46.13	252,601	+0.40(+0.87%)
Aug 24, 2004	45.87	45.93	45.57	45.73	85,655	+0.02(+0.05%)
Aug 23, 2004	45.87	45.97	45.69	45.71	85,784	-0.11(-0.24%)
Aug 20, 2004	45.49	45.92	45.49	45.82	123,539	+0.35(+0.77%)
Aug 19, 2004	45.58	45.61	45.28	45.47	102,221	-0.20(-0.44%)
Aug 18, 2004	45.06	45.67	45.00	45.67	151,535	+0.55(+1.21%)
Aug 17, 2004	45.16	45.23	45.02	45.13	131,373	+0.16(+0.36%)
Aug 16, 2004	44.39	45.01	44.39	44.96	197,380	+0.65(+1.48%)
Aug 13, 2004	44.39	44.48	44.22	44.31	163,991	+0.02(+0.04%)
Aug 12, 2004	44.58	44.76	44.28	44.29	227,302	-0.55(-1.22%)
Aug 11, 2004	44.54	44.85	44.39	44.84	315,269	-0.04(-0.09%)
Aug 10, 2004	44.63	44.88	44.47	44.88	62,797	+0.52(+1.18%)
Aug 09, 2004	44.47	44.52	44.35	44.35	153,846	+0.03(+0.07%)
Aug 06, 2004	44.54	45.40	44.25	44.32	227,687	-0.61(-1.35%)
Aug 05, 2004	45.83	45.83	44.92	44.93	145,627	-0.80(-1.75%)
Aug 04, 2004	45.54	45.90	45.48	45.73	121,613	+0.04(+0.09%)
Aug 03, 2004	45.94	46.06	45.69	45.69	185,309	-0.44(-0.96%)
Aug 02, 2004	45.78	46.16	45.72	46.14	271,222	+0.14(+0.30%)
Jul 30, 2004	45.76	46.00	45.70	46.00	348,530	+0.23(+0.51%)
Jul 29, 2004	45.86	45.95	45.63	45.76	140,234	+0.21(+0.46%)
Jul 28, 2004	45.49	45.73	45.02	45.55	720,433	-0.02(-0.05%)
Jul 27, 2004	45.16	45.63	45.16	45.58	141,004	+0.50(+1.11%)
Jul 26, 2004	45.41	45.41	44.91	45.08	148,067	-0.24(-0.53%)
Jul 23, 2004	45.51	45.51	45.13	45.32	422,500	-0.40(-0.87%)
Jul 22, 2004	45.47	45.80	45.20	45.72	176,833	+0.28(+0.62%)
Jul 21, 2004	46.52	46.52	45.44	45.44	622,449	-0.81(-1.75%)
Jul 20, 2004	45.95	46.25	45.84	46.25	197,123	+0.40(+0.87%)
Jul 19, 2004	45.94	46.10	45.74	45.85	219,212	-0.09(-0.19%)
Jul 16, 2004	46.33	46.35	45.92	45.94	114,807	-0.11(-0.24%)
Jul 15, 2004	46.31	46.46	46.04	46.04	46,616	-0.30(-0.64%)
Jul 14, 2004	46.22	46.67	46.22	46.34	40,580	-0.13(-0.28%)
Jul 13, 2004	46.41	46.52	46.40	46.47	77,822	+0.01(+0.02%)
Jul 12, 2004	46.29	46.53	46.14	46.46	508,798	+0.05(+0.12%)
Jul 09, 2004	46.36	46.49	46.32	46.41	516,246	+0.09(+0.20%)
Jul 08, 2004	46.53	46.67	46.27	46.32	141,004	-0.30(-0.65%)
Jul 07, 2004	46.57	46.79	46.53	46.62	75,125	+0.02(+0.03%)
Jul 06, 2004	46.79	46.79	46.43	46.61	73,841	-0.30(-0.65%)
Jul 02, 2004	47.15	47.15	46.84	46.91	119,943	-0.14(-0.30%)

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.