Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	47.95	47.95	47.76	47.76	54,600	-0.15(-0.31%)
Sep 29, 2004	47.94	47.96	47.70	47.91	93,100	-0.03(-0.06%)
Sep 28, 2004	47.62	47.95	47.62	47.94	147,800	+0.31(+0.65%)
Sep 27, 2004	47.70	47.81	47.52	47.63	96,200	-0.01(-0.02%)
Sep 24, 2004	47.75	47.80	47.56	47.64	77,500	-0.16(-0.33%)
Sep 23, 2004	47.85	47.90	47.74	47.80	86,600	+0.04(+0.08%)
Sep 22, 2004	47.99	48.00	47.70	47.76	98,900	-0.14(-0.29%)
Sep 21, 2004	47.85	47.91	47.70	47.90	120,800	+0.15(+0.31%)
Sep 20, 2004	47.93	47.94	47.66	47.75	103,000	-0.15(-0.31%)
Sep 17, 2004	47.55	47.94	47.51	47.90	101,600	+0.32(+0.67%)
Sep 16, 2004	47.60	47.68	47.50	47.58	99,100	-0.10(-0.21%)
Sep 15, 2004	47.61	47.68	47.50	47.68	142,700	+0.13(+0.27%)
Sep 14, 2004	47.99	47.99	47.50	47.55	235,400	-0.36(-0.75%)
Sep 13, 2004	47.95	48.02	47.90	47.91	197,700	+0.01(+0.02%)
Sep 10, 2004	47.90	48.07	47.90	47.90	1,153,900	+0.00(+0.00%)
Sep 09, 2004	47.90	47.98	47.60	47.90	226,700	-0.29(-0.60%)
Sep 08, 2004	49.31	49.32	48.16	48.19	157,600	-1.21(-2.45%)
Sep 07, 2004	49.50	49.75	49.27	49.40	65,400	-0.05(-0.10%)
Sep 03, 2004	49.30	49.46	49.13	49.45	28,100	+0.06(+0.12%)
Sep 02, 2004	48.85	49.39	48.85	49.39	34,900	+0.40(+0.82%)
Sep 01, 2004	48.46	49.00	48.40	48.99	70,800	+0.38(+0.78%)
Aug 31, 2004	48.30	48.66	48.30	48.61	43,900	+0.32(+0.66%)
Aug 30, 2004	48.50	48.56	48.01	48.29	46,600	-0.06(-0.12%)
Aug 27, 2004	48.30	48.35	47.99	48.35	31,100	+0.21(+0.44%)
Aug 26, 2004	48.00	48.19	47.90	48.14	60,500	+0.02(+0.04%)
Aug 25, 2004	48.20	48.47	48.12	48.12	64,300	-0.25(-0.52%)
Aug 24, 2004	48.55	48.59	48.25	48.37	68,900	-0.11(-0.23%)
Aug 23, 2004	48.20	48.68	48.20	48.48	48,900	+0.23(+0.48%)
Aug 20, 2004	48.00	48.27	47.61	48.25	48,200	+0.54(+1.13%)
Aug 19, 2004	48.00	48.00	47.52	47.71	96,600	-0.24(-0.50%)
Aug 18, 2004	48.30	48.57	47.93	47.95	128,800	-0.50(-1.03%)
Aug 17, 2004	48.85	48.88	48.34	48.45	44,800	-0.15(-0.31%)
Aug 16, 2004	48.50	48.91	48.21	48.60	79,500	+0.89(+1.87%)
Aug 13, 2004	47.55	47.93	47.24	47.71	69,100	+0.47(+0.99%)
Aug 12, 2004	48.10	48.23	47.17	47.24	89,300	-0.70(-1.46%)
Aug 11, 2004	48.05	48.05	47.54	47.94	42,300	-0.01(-0.02%)
Aug 10, 2004	48.00	48.35	47.88	47.95	56,300	+0.05(+0.10%)
Aug 09, 2004	47.61	48.09	47.60	47.90	69,700	+0.30(+0.63%)
Aug 06, 2004	48.35	48.40	47.60	47.60	50,600	-0.55(-1.14%)
Aug 05, 2004	48.48	48.83	48.10	48.15	50,000	-0.53(-1.09%)
Aug 04, 2004	48.95	48.95	48.45	48.68	61,700	-0.27(-0.55%)
Aug 03, 2004	48.75	48.95	48.55	48.95	63,100	+0.00(+0.00%)
Aug 02, 2004	48.98	48.98	48.47	48.95	108,100	+0.18(+0.37%)
Jul 30, 2004	49.15	49.15	48.71	48.77	60,900	-0.21(-0.43%)
Jul 29, 2004	48.13	49.05	48.11	48.98	108,500	-0.18(-0.37%)
Jul 28, 2004	49.04	49.43	48.86	49.16	79,100	+0.12(+0.24%)
Jul 27, 2004	48.17	49.05	48.17	49.04	112,200	+0.84(+1.74%)
Jul 26, 2004	48.70	48.70	47.95	48.20	72,200	-0.43(-0.88%)
Jul 23, 2004	48.97	48.98	48.30	48.63	82,600	-0.03(-0.06%)
Jul 22, 2004	49.10	49.15	48.60	48.66	63,900	-0.43(-0.88%)
Jul 21, 2004	49.00	49.40	48.85	49.09	81,900	+0.06(+0.12%)
Jul 20, 2004	48.70	49.19	48.70	49.03	66,500	+0.16(+0.33%)
Jul 19, 2004	49.00	49.10	48.70	48.87	59,100	-0.12(-0.24%)
Jul 16, 2004	48.81	49.00	48.54	48.99	64,700	+0.31(+0.64%)
Jul 15, 2004	48.35	48.92	48.35	48.68	62,000	+0.27(+0.56%)
Jul 14, 2004	48.38	48.53	48.14	48.41	72,400	+0.37(+0.77%)
Jul 13, 2004	48.44	48.69	47.88	48.04	94,100	-0.20(-0.41%)
Jul 12, 2004	48.06	48.58	47.91	48.24	78,300	+0.15(+0.31%)
Jul 09, 2004	47.65	48.09	47.54	48.09	68,700	+0.44(+0.92%)
Jul 08, 2004	48.00	48.47	47.65	47.65	130,000	-0.35(-0.73%)
Jul 07, 2004	47.98	48.24	47.70	48.00	90,700	+0.19(+0.40%)
Jul 06, 2004	47.35	48.12	47.30	47.81	104,300	+0.79(+1.68%)
Jul 02, 2004	46.65	47.04	46.50	47.02	99,600	+0.56(+1.21%)

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.