Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	65.55	65.62	65.37	65.60	94,996	+0.10(+0.15%)
Sep 29, 2004	65.57	65.74	65.49	65.51	352,285	-0.38(-0.57%)
Sep 28, 2004	65.90	65.94	65.76	65.88	74,494	+0.11(+0.17%)
Sep 27, 2004	65.72	65.90	65.72	65.78	61,192	-0.02(-0.03%)
Sep 24, 2004	65.71	65.81	65.62	65.79	41,316	+0.02(+0.03%)
Sep 23, 2004	65.95	65.97	65.69	65.78	44,289	-0.20(-0.30%)
Sep 22, 2004	65.84	65.97	65.69	65.97	44,759	+0.22(+0.33%)
Sep 21, 2004	65.78	65.79	65.56	65.76	64,791	-0.02(-0.03%)
Sep 20, 2004	65.74	65.78	65.56	65.78	148,050	+0.28(+0.43%)
Sep 17, 2004	65.74	65.75	65.49	65.49	93,588	-0.27(-0.42%)
Sep 16, 2004	65.59	65.80	65.48	65.77	174,812	+0.20(+0.30%)
Sep 15, 2004	65.58	65.59	65.49	65.57	194,688	-0.04(-0.06%)
Sep 14, 2004	65.54	65.62	65.52	65.61	135,060	+0.07(+0.11%)
Sep 13, 2004	65.48	65.56	65.41	65.54	197,192	+0.06(+0.10%)
Sep 10, 2004	65.53	65.56	65.39	65.48	105,169	+0.14(+0.22%)
Sep 09, 2004	65.44	65.51	65.25	65.33	77,311	-0.06(-0.10%)
Sep 08, 2004	65.08	65.42	65.02	65.40	137,252	+0.20(+0.30%)
Sep 07, 2004	65.10	65.20	64.99	65.20	56,497	-0.01(-0.01%)
Sep 03, 2004	65.17	65.21	64.89	65.21	152,902	-0.03(-0.05%)
Sep 02, 2004	65.44	65.44	65.22	65.24	43,663	-0.26(-0.40%)
Sep 01, 2004	65.37	65.51	65.28	65.50	434,761	+0.03(+0.05%)
Aug 31, 2004	65.60	65.74	65.44	65.47	604,409	+0.00(+0.00%)
Aug 30, 2004	65.46	65.49	65.35	65.47	78,250	+0.06(+0.10%)
Aug 27, 2004	65.42	65.45	65.37	65.41	79,189	+0.04(+0.07%)
Aug 26, 2004	65.30	65.39	65.21	65.36	73,242	+0.12(+0.19%)
Aug 25, 2004	65.23	65.35	65.17	65.24	109,394	+0.01(+0.01%)
Aug 24, 2004	65.02	65.25	65.01	65.23	61,661	+0.01(+0.01%)
Aug 23, 2004	65.23	65.28	65.05	65.23	63,539	+0.02(+0.03%)
Aug 20, 2004	65.42	65.42	65.21	65.21	90,614	-0.19(-0.29%)
Aug 19, 2004	65.25	65.40	65.17	65.40	51,176	+0.22(+0.33%)
Aug 18, 2004	65.42	65.43	65.18	65.18	74,181	-0.21(-0.32%)
Aug 17, 2004	65.23	65.39	65.17	65.39	424,119	+0.19(+0.29%)
Aug 16, 2004	65.20	65.20	65.07	65.20	25,666	-0.08(-0.12%)
Aug 13, 2004	65.27	65.28	65.17	65.28	28,952	+0.13(+0.20%)
Aug 12, 2004	64.86	65.15	64.86	65.15	27,544	+0.13(+0.21%)
Aug 11, 2004	64.97	65.10	64.87	65.02	34,586	+0.04(+0.07%)
Aug 10, 2004	65.17	65.17	64.94	64.97	44,446	-0.17(-0.26%)
Aug 09, 2004	65.17	65.19	65.05	65.14	36,308	+0.04(+0.07%)
Aug 06, 2004	65.09	65.26	65.09	65.10	70,112	+0.42(+0.64%)
Aug 05, 2004	64.64	64.72	64.60	64.68	440,552	+0.04(+0.07%)
Aug 04, 2004	64.40	64.66	64.40	64.64	333,661	+0.14(+0.22%)
Aug 03, 2004	64.46	64.58	64.41	64.50	121,132	+0.09(+0.14%)
Aug 02, 2004	64.59	64.59	64.38	64.41	44,133	-0.22(-0.35%)
Jul 30, 2004	64.35	64.64	64.35	64.63	48,985	+0.47(+0.74%)
Jul 29, 2004	64.27	64.34	64.15	64.16	75,433	-0.15(-0.23%)
Jul 28, 2004	64.21	64.31	64.07	64.31	48,202	+0.10(+0.15%)
Jul 27, 2004	64.47	64.47	64.08	64.21	32,082	-0.15(-0.23%)
Jul 26, 2004	64.54	64.54	64.35	64.36	126,766	-0.30(-0.46%)
Jul 23, 2004	64.63	64.66	64.44	64.66	64,478	+0.15(+0.23%)
Jul 22, 2004	64.53	64.54	64.41	64.51	54,775	+0.14(+0.22%)
Jul 21, 2004	64.38	64.53	64.28	64.37	51,489	-0.15(-0.24%)
Jul 20, 2004	64.70	64.76	64.41	64.52	97,500	-0.17(-0.27%)
Jul 19, 2004	64.85	64.85	64.68	64.70	20,345	-0.10(-0.15%)
Jul 16, 2004	64.54	64.79	64.54	64.79	92,023	+0.43(+0.67%)
Jul 15, 2004	64.35	64.47	64.34	64.36	38,499	-0.12(-0.19%)
Jul 14, 2004	64.53	64.53	64.37	64.48	61,035	+0.04(+0.06%)
Jul 13, 2004	64.47	64.47	64.34	64.45	82,632	-0.07(-0.11%)
Jul 12, 2004	64.41	64.52	64.41	64.52	82,319	+0.19(+0.30%)
Jul 09, 2004	64.52	64.55	64.33	64.33	666,071	-0.19(-0.30%)
Jul 08, 2004	64.50	64.55	64.40	64.52	116,124	+0.07(+0.11%)
Jul 07, 2004	64.45	64.50	64.38	64.45	46,481	-0.04(-0.06%)
Jul 06, 2004	64.53	64.57	64.37	64.48	43,663	-0.04(-0.07%)
Jul 02, 2004	64.53	64.59	64.38	64.53	254,315	+0.41(+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.