Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.08	45.29	44.98	45.18	468,771	+0.09(+0.21%)
Sep 29, 2004	45.09	45.17	44.87	45.09	338,698	-0.01(-0.01%)
Sep 28, 2004	44.46	45.12	44.46	45.10	294,174	+0.13(+0.28%)
Sep 27, 2004	45.31	45.32	44.93	44.97	124,348	-0.25(-0.54%)
Sep 24, 2004	45.46	45.53	45.16	45.22	193,996	-0.09(-0.19%)
Sep 23, 2004	45.91	45.97	45.30	45.30	196,222	-0.60(-1.32%)
Sep 22, 2004	46.59	46.59	45.81	45.91	169,190	-0.66(-1.42%)
Sep 21, 2004	46.22	46.59	46.05	46.57	135,638	+0.45(+0.97%)
Sep 20, 2004	46.93	47.02	46.12	46.12	147,723	-0.81(-1.73%)
Sep 17, 2004	47.10	47.36	46.72	46.93	299,104	-0.16(-0.35%)
Sep 16, 2004	45.91	47.10	45.86	47.10	240,746	+1.44(+3.15%)
Sep 15, 2004	44.97	45.71	44.97	45.66	175,073	+0.66(+1.47%)
Sep 14, 2004	45.97	45.97	44.96	45.00	251,082	-1.03(-2.24%)
Sep 13, 2004	46.71	46.71	45.90	46.03	157,741	-0.68(-1.45%)
Sep 10, 2004	46.44	46.71	46.00	46.71	151,698	+0.27(+0.58%)
Sep 09, 2004	46.76	46.83	46.13	46.44	358,257	-0.33(-0.71%)
Sep 08, 2004	46.71	47.20	46.44	46.77	279,863	-0.01(-0.03%)
Sep 07, 2004	46.69	46.82	46.39	46.78	234,226	+0.25(+0.54%)
Sep 03, 2004	46.19	46.54	46.05	46.53	207,194	+0.25(+0.53%)
Sep 02, 2004	45.85	46.45	45.80	46.29	146,769	+0.33(+0.71%)
Sep 01, 2004	46.38	46.50	45.85	45.96	181,116	-0.42(-0.91%)
Aug 31, 2004	46.37	46.52	46.05	46.38	368,116	+0.02(+0.04%)
Aug 30, 2004	45.78	46.37	45.78	46.36	227,866	+0.59(+1.29%)
Aug 27, 2004	45.34	45.82	45.34	45.77	228,820	+0.40(+0.89%)
Aug 26, 2004	45.05	45.41	45.05	45.37	259,509	+0.32(+0.71%)
Aug 25, 2004	45.47	45.85	45.03	45.05	216,417	-0.42(-0.93%)
Aug 24, 2004	44.93	45.53	44.91	45.47	293,856	+0.63(+1.40%)
Aug 23, 2004	44.65	45.05	44.37	44.84	167,918	+0.19(+0.42%)
Aug 20, 2004	43.87	44.65	43.87	44.65	302,761	+0.94(+2.14%)
Aug 19, 2004	44.52	44.52	43.71	43.71	242,972	-0.81(-1.82%)
Aug 18, 2004	43.58	44.52	43.49	44.52	216,258	+0.90(+2.06%)
Aug 17, 2004	43.27	43.68	43.23	43.63	248,378	+0.67(+1.57%)
Aug 16, 2004	42.01	42.95	42.01	42.95	84,913	+1.01(+2.41%)
Aug 13, 2004	42.01	42.17	41.83	41.94	79,188	+0.03(+0.06%)
Aug 12, 2004	43.14	43.17	41.82	41.91	176,186	-1.34(-3.10%)
Aug 11, 2004	43.14	43.31	42.83	43.25	221,982	+0.62(+1.46%)
Aug 10, 2004	42.48	42.85	42.48	42.63	148,518	+0.28(+0.65%)
Aug 09, 2004	42.35	42.65	42.24	42.35	221,823	+0.13(+0.31%)
Aug 06, 2004	42.30	42.86	42.22	42.22	194,791	-0.08(-0.18%)
Aug 05, 2004	42.70	42.92	42.26	42.30	231,046	-0.45(-1.04%)
Aug 04, 2004	42.32	42.76	42.02	42.74	176,981	+0.54(+1.28%)
Aug 03, 2004	41.49	42.53	41.32	42.20	222,300	+0.76(+1.84%)
Aug 02, 2004	41.45	41.59	40.81	41.44	663,881	+0.00(+0.00%)
Jul 30, 2004	41.91	42.10	41.37	41.44	389,582	-0.47(-1.13%)
Jul 29, 2004	41.98	42.30	41.76	41.91	193,201	-0.08(-0.19%)
Jul 28, 2004	41.73	42.20	41.06	42.00	208,625	+0.26(+0.63%)
Jul 27, 2004	41.73	42.09	41.61	41.73	127,528	-0.06(-0.15%)
Jul 26, 2004	41.85	41.98	41.49	41.80	224,844	-0.15(-0.36%)
Jul 23, 2004	42.23	42.54	41.93	41.95	151,698	-0.44(-1.04%)
Jul 22, 2004	43.19	43.22	42.30	42.39	311,348	-0.80(-1.85%)
Jul 21, 2004	43.93	44.01	43.16	43.19	202,265	-0.66(-1.51%)
Jul 20, 2004	43.37	43.96	43.27	43.85	216,894	+0.48(+1.12%)
Jul 19, 2004	43.17	43.63	42.87	43.36	133,889	+0.28(+0.64%)
Jul 16, 2004	43.64	43.69	42.99	43.08	122,122	-0.49(-1.13%)
Jul 15, 2004	43.24	43.71	43.24	43.57	155,674	+0.43(+1.01%)
Jul 14, 2004	42.73	43.14	42.64	43.14	217,848	+0.41(+0.96%)
Jul 13, 2004	42.92	42.95	42.66	42.73	204,491	-0.19(-0.44%)
Jul 12, 2004	42.73	42.92	42.52	42.92	231,364	+0.28(+0.66%)
Jul 09, 2004	43.02	43.15	42.45	42.64	173,483	-0.28(-0.66%)
Jul 08, 2004	43.66	43.77	42.92	42.92	255,216	-0.69(-1.57%)
Jul 07, 2004	43.41	43.68	43.23	43.61	154,084	+0.25(+0.57%)
Jul 06, 2004	43.64	43.64	42.96	43.36	167,282	-0.28(-0.65%)
Jul 02, 2004	43.24	43.64	43.05	43.64	290,676	+0.72(+1.68%)

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.