Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.15	45.60	44.58	45.40	11,897	+0.28(+0.61%)
Sep 29, 2004	44.17	45.13	43.92	45.13	8,328	+1.00(+2.27%)
Sep 28, 2004	44.69	44.69	44.13	44.13	4,996	+0.22(+0.50%)
Sep 27, 2004	43.92	44.67	43.91	43.91	2,141	-0.45(-1.02%)
Sep 24, 2004	44.20	44.53	44.03	44.36	1,903	+0.13(+0.28%)
Sep 23, 2004	44.67	44.87	44.21	44.24	3,450	-0.41(-0.92%)
Sep 22, 2004	44.63	45.54	44.55	44.65	7,614	-0.45(-1.01%)
Sep 21, 2004	44.72	45.35	44.72	45.10	12,492	-0.42(-0.92%)
Sep 20, 2004	45.10	45.71	44.98	45.52	5,115	+0.22(+0.48%)
Sep 17, 2004	45.84	46.08	45.08	45.30	15,942	-0.58(-1.26%)
Sep 16, 2004	45.98	45.98	44.61	45.88	13,206	-0.09(-0.20%)
Sep 15, 2004	44.60	46.01	44.60	45.98	14,277	-0.17(-0.36%)
Sep 14, 2004	46.73	46.89	45.22	46.14	14,990	+0.29(+0.62%)
Sep 13, 2004	46.34	46.34	45.72	45.86	5,353	+0.09(+0.20%)
Sep 10, 2004	46.44	46.44	44.55	45.77	9,155	+0.17(+0.37%)
Sep 09, 2004	46.53	46.53	45.40	45.60	7,614	-0.46(-1.00%)
Sep 08, 2004	47.94	47.94	44.98	46.06	15,550	-0.67(-1.44%)
Sep 07, 2004	45.72	47.54	45.72	46.73	1,665	-0.13(-0.29%)
Sep 03, 2004	45.57	47.11	45.57	46.87	951	+0.01(+0.02%)
Sep 02, 2004	46.02	46.86	45.75	46.86	4,640	+0.95(+2.07%)
Sep 01, 2004	45.85	48.31	45.85	45.91	10,231	-1.44(-3.04%)
Aug 31, 2004	47.88	47.88	46.95	47.35	2,260	+0.44(+0.93%)
Aug 30, 2004	46.45	47.89	46.45	46.91	9,518	-0.22(-0.46%)
Aug 27, 2004	47.42	47.42	46.69	47.13	4,402	+0.39(+0.83%)
Aug 26, 2004	45.67	47.00	45.67	46.74	2,736	+0.24(+0.52%)
Aug 25, 2004	46.96	46.96	45.84	46.50	4,878	-0.30(-0.65%)
Aug 24, 2004	46.65	47.07	45.85	46.80	4,045	+0.22(+0.47%)
Aug 23, 2004	47.26	47.26	45.56	46.58	7,257	-0.47(-1.00%)
Aug 20, 2004	45.66	47.07	45.18	47.05	7,641	+1.75(+3.86%)
Aug 19, 2004	43.96	45.81	43.96	45.30	5,591	-0.90(-1.95%)
Aug 18, 2004	44.42	46.20	44.42	46.20	10,708	+1.82(+4.11%)
Aug 17, 2004	44.31	44.41	43.92	44.38	13,563	+0.46(+1.05%)
Aug 16, 2004	43.71	44.44	43.08	43.92	4,402	+0.21(+0.48%)
Aug 13, 2004	44.11	44.50	43.71	43.71	13,206	-0.19(-0.44%)
Aug 12, 2004	44.50	44.50	43.68	43.90	8,090	-0.21(-0.48%)
Aug 11, 2004	43.47	44.65	43.30	44.11	6,781	-0.90(-2.00%)
Aug 10, 2004	44.50	45.82	43.79	45.01	18,798	+0.46(+1.04%)
Aug 09, 2004	46.27	46.27	43.71	44.55	12,730	-0.13(-0.28%)
Aug 06, 2004	46.98	47.51	44.13	44.67	6,186	-0.95(-2.08%)
Aug 05, 2004	46.67	46.99	45.62	45.62	1,784	-2.09(-4.39%)
Aug 04, 2004	47.04	47.72	45.66	47.72	3,212	+1.37(+2.96%)
Aug 03, 2004	46.88	47.67	46.35	46.35	14,450	-1.29(-2.72%)
Aug 02, 2004	47.81	47.81	47.07	47.64	7,852	-0.01(-0.02%)
Jul 30, 2004	46.07	47.82	46.07	47.65	14,871	+1.26(+2.72%)
Jul 29, 2004	47.88	47.88	46.09	46.39	18,084	-0.87(-1.85%)
Jul 28, 2004	47.49	47.49	46.23	47.26	5,710	-0.21(-0.44%)
Jul 27, 2004	47.07	47.53	46.82	47.47	11,659	+0.40(+0.86%)
Jul 26, 2004	47.99	47.99	46.82	47.07	18,798	-0.43(-0.90%)
Jul 23, 2004	47.12	47.91	46.08	47.50	14,752	+0.02(+0.04%)
Jul 22, 2004	47.58	47.75	47.09	47.48	10,826	+0.41(+0.87%)
Jul 21, 2004	46.63	47.99	46.46	47.07	14,752	-0.04(-0.09%)
Jul 20, 2004	47.57	48.04	46.75	47.11	11,897	-0.13(-0.28%)
Jul 19, 2004	49.24	49.24	47.20	47.24	5,234	-0.30(-0.64%)
Jul 16, 2004	48.66	48.68	47.52	47.55	4,996	-1.15(-2.36%)
Jul 15, 2004	49.00	49.00	48.56	48.70	3,450	-0.23(-0.46%)
Jul 14, 2004	48.76	49.56	48.66	48.93	3,926	-0.57(-1.15%)
Jul 13, 2004	48.50	49.59	48.50	49.50	22,486	+0.84(+1.73%)
Jul 12, 2004	47.75	49.59	47.75	48.66	12,254	+1.33(+2.81%)
Jul 09, 2004	47.91	49.38	47.09	47.33	4,045	-0.92(-1.90%)
Jul 08, 2004	49.54	49.54	48.25	48.25	3,093	-1.10(-2.23%)
Jul 07, 2004	49.58	49.58	49.18	49.35	3,807	-0.19(-0.39%)
Jul 06, 2004	49.18	49.59	48.77	49.54	10,588	+0.40(+0.80%)
Jul 02, 2004	48.72	49.17	48.72	49.14	2,974	+0.94(+1.95%)

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.