Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	73.91	73.98	73.71	73.97	84,253	+0.11(+0.15%)
Sep 29, 2004	73.93	74.13	73.85	73.86	312,447	-0.42(-0.57%)
Sep 28, 2004	74.31	74.34	74.15	74.28	66,070	+0.12(+0.17%)
Sep 27, 2004	74.10	74.31	74.10	74.16	54,272	-0.02(-0.03%)
Sep 24, 2004	74.09	74.21	73.99	74.18	36,644	+0.02(+0.03%)
Sep 23, 2004	74.36	74.39	74.06	74.16	39,281	-0.22(-0.30%)
Sep 22, 2004	74.23	74.39	74.06	74.39	39,697	+0.24(+0.33%)
Sep 21, 2004	74.16	74.18	73.92	74.14	57,464	-0.02(-0.03%)
Sep 20, 2004	74.13	74.16	73.92	74.16	131,308	+0.32(+0.43%)
Sep 17, 2004	74.13	74.13	73.85	73.85	83,004	-0.31(-0.42%)
Sep 16, 2004	73.95	74.19	73.82	74.16	155,043	+0.22(+0.30%)
Sep 15, 2004	73.95	73.95	73.85	73.93	172,672	-0.04(-0.06%)
Sep 14, 2004	73.90	73.99	73.87	73.97	119,787	+0.08(+0.11%)
Sep 13, 2004	73.82	73.92	73.75	73.90	174,892	+0.07(+0.10%)
Sep 10, 2004	73.88	73.92	73.73	73.82	93,276	+0.16(+0.22%)
Sep 09, 2004	73.79	73.86	73.57	73.67	68,569	-0.07(-0.10%)
Sep 08, 2004	73.38	73.77	73.31	73.74	121,731	+0.22(+0.30%)
Sep 07, 2004	73.41	73.51	73.28	73.51	50,108	-0.01(-0.01%)
Sep 03, 2004	73.48	73.52	73.17	73.52	135,611	-0.04(-0.05%)
Sep 02, 2004	73.79	73.79	73.54	73.56	38,726	-0.30(-0.40%)
Sep 01, 2004	73.71	73.87	73.61	73.85	385,597	+0.04(+0.05%)
Aug 31, 2004	73.96	74.13	73.78	73.82	536,060	+0.00(+0.00%)
Aug 30, 2004	73.80	73.85	73.69	73.82	69,401	+0.07(+0.10%)
Aug 27, 2004	73.77	73.79	73.71	73.74	70,234	+0.05(+0.07%)
Aug 26, 2004	73.62	73.73	73.52	73.69	64,960	+0.14(+0.19%)
Aug 25, 2004	73.55	73.69	73.48	73.56	97,023	+0.01(+0.01%)
Aug 24, 2004	73.30	73.56	73.30	73.55	54,688	+0.01(+0.01%)
Aug 23, 2004	73.55	73.60	73.35	73.54	56,354	+0.02(+0.03%)
Aug 20, 2004	73.77	73.77	73.52	73.52	80,367	-0.22(-0.29%)
Aug 19, 2004	73.57	73.74	73.48	73.74	45,388	+0.24(+0.33%)
Aug 18, 2004	73.77	73.77	73.49	73.49	65,793	-0.24(-0.32%)
Aug 17, 2004	73.55	73.73	73.48	73.73	376,158	+0.22(+0.29%)
Aug 16, 2004	73.51	73.51	73.37	73.51	22,763	-0.09(-0.12%)
Aug 13, 2004	73.59	73.60	73.48	73.60	25,678	+0.14(+0.20%)
Aug 12, 2004	73.13	73.46	73.13	73.46	24,429	+0.15(+0.21%)
Aug 11, 2004	73.25	73.41	73.15	73.30	30,675	+0.05(+0.07%)
Aug 10, 2004	73.48	73.48	73.22	73.25	39,420	-0.19(-0.26%)
Aug 09, 2004	73.48	73.51	73.34	73.45	32,202	+0.05(+0.07%)
Aug 06, 2004	73.38	73.59	73.38	73.40	62,184	+0.47(+0.64%)
Aug 05, 2004	72.88	72.97	72.84	72.93	390,733	+0.05(+0.07%)
Aug 04, 2004	72.61	72.91	72.61	72.88	295,929	+0.16(+0.22%)
Aug 03, 2004	72.68	72.81	72.62	72.72	107,434	+0.10(+0.14%)
Aug 02, 2004	72.82	72.82	72.59	72.62	39,142	-0.25(-0.35%)
Jul 30, 2004	72.56	72.89	72.56	72.87	43,445	+0.53(+0.74%)
Jul 29, 2004	72.47	72.55	72.33	72.34	66,903	-0.17(-0.23%)
Jul 28, 2004	72.40	72.51	72.24	72.51	42,751	+0.11(+0.15%)
Jul 27, 2004	72.69	72.69	72.25	72.40	28,454	-0.17(-0.23%)
Jul 26, 2004	72.76	72.77	72.56	72.56	112,431	-0.34(-0.46%)
Jul 23, 2004	72.87	72.90	72.66	72.90	57,187	+0.17(+0.23%)
Jul 22, 2004	72.76	72.76	72.62	72.74	48,581	+0.16(+0.22%)
Jul 21, 2004	72.58	72.76	72.48	72.58	45,666	-0.17(-0.24%)
Jul 20, 2004	72.94	73.02	72.62	72.75	86,474	-0.19(-0.27%)
Jul 19, 2004	73.12	73.12	72.93	72.94	18,044	-0.11(-0.15%)
Jul 16, 2004	72.77	73.05	72.77	73.05	81,616	+0.48(+0.67%)
Jul 15, 2004	72.56	72.69	72.55	72.57	34,145	-0.14(-0.19%)
Jul 14, 2004	72.76	72.76	72.58	72.71	54,133	+0.04(+0.06%)
Jul 13, 2004	72.69	72.69	72.54	72.66	73,288	-0.08(-0.11%)
Jul 12, 2004	72.62	72.74	72.62	72.74	73,010	+0.21(+0.30%)
Jul 09, 2004	72.74	72.78	72.53	72.53	590,749	-0.22(-0.30%)
Jul 08, 2004	72.72	72.78	72.61	72.74	102,992	+0.08(+0.11%)
Jul 07, 2004	72.67	72.73	72.58	72.66	41,224	-0.04(-0.06%)
Jul 06, 2004	72.76	72.80	72.58	72.71	38,726	-0.05(-0.07%)
Jul 02, 2004	72.76	72.83	72.58	72.76	225,556	+0.46(+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.