Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	46.20	46.40	46.08	46.34	82,200	+0.14(+0.30%)
Sep 29, 2004	46.00	46.22	46.00	46.20	76,200	+0.11(+0.24%)
Sep 28, 2004	44.95	46.21	44.79	46.09	110,200	+1.20(+2.67%)
Sep 27, 2004	46.03	46.03	44.65	44.89	126,600	-1.29(-2.79%)
Sep 24, 2004	46.30	46.44	46.09	46.18	51,300	-0.12(-0.26%)
Sep 23, 2004	45.93	46.48	45.85	46.30	55,900	+0.37(+0.81%)
Sep 22, 2004	46.46	46.62	45.92	45.93	55,100	-0.73(-1.56%)
Sep 21, 2004	45.85	46.66	45.70	46.66	86,400	+0.89(+1.94%)
Sep 20, 2004	46.65	46.65	45.68	45.77	100,800	-0.96(-2.05%)
Sep 17, 2004	46.80	46.99	46.52	46.73	78,800	-0.19(-0.40%)
Sep 16, 2004	46.68	47.00	46.68	46.92	45,500	+0.32(+0.69%)
Sep 15, 2004	46.70	46.88	46.58	46.60	42,300	-0.20(-0.43%)
Sep 14, 2004	47.42	47.52	46.50	46.80	120,300	-0.52(-1.10%)
Sep 13, 2004	47.65	47.65	47.19	47.32	49,000	-0.23(-0.48%)
Sep 10, 2004	47.70	47.80	47.50	47.55	49,400	-0.32(-0.67%)
Sep 09, 2004	47.52	47.96	47.52	47.87	51,100	+0.33(+0.69%)
Sep 08, 2004	47.88	47.88	47.44	47.54	74,000	-0.27(-0.56%)
Sep 07, 2004	47.65	48.00	47.55	47.81	55,600	+0.41(+0.86%)
Sep 03, 2004	47.52	47.67	47.20	47.40	48,100	-0.18(-0.38%)
Sep 02, 2004	47.28	47.63	47.23	47.58	60,300	+0.25(+0.53%)
Sep 01, 2004	47.20	47.42	47.15	47.33	68,700	+0.00(+0.00%)
Aug 31, 2004	47.03	47.50	47.03	47.33	65,900	+0.30(+0.64%)
Aug 30, 2004	47.20	47.35	47.03	47.03	54,400	-0.46(-0.97%)
Aug 27, 2004	47.60	47.65	47.43	47.49	83,600	-0.16(-0.34%)
Aug 26, 2004	47.49	47.90	47.49	47.65	76,600	+0.26(+0.55%)
Aug 25, 2004	47.84	47.84	47.29	47.39	96,300	-0.60(-1.25%)
Aug 24, 2004	48.28	48.30	47.84	47.99	52,000	-0.28(-0.58%)
Aug 23, 2004	48.45	48.78	48.26	48.27	40,300	-0.03(-0.06%)
Aug 20, 2004	47.50	48.47	47.50	48.30	78,800	+0.70(+1.47%)
Aug 19, 2004	47.42	47.70	47.30	47.60	68,000	+0.03(+0.06%)
Aug 18, 2004	46.64	47.61	46.55	47.57	87,600	+0.68(+1.45%)
Aug 17, 2004	46.77	46.99	46.60	46.89	45,600	+0.02(+0.04%)
Aug 16, 2004	45.75	46.90	45.75	46.87	45,900	+1.20(+2.63%)
Aug 13, 2004	45.95	46.28	45.50	45.67	29,900	-0.22(-0.48%)
Aug 12, 2004	46.33	46.38	45.79	45.89	62,500	-0.54(-1.16%)
Aug 11, 2004	45.85	46.60	45.80	46.43	74,100	+0.58(+1.26%)
Aug 10, 2004	45.78	46.15	45.55	45.85	71,300	+0.01(+0.02%)
Aug 09, 2004	46.01	46.15	45.71	45.84	50,800	+0.06(+0.13%)
Aug 06, 2004	46.40	46.40	45.75	45.78	59,500	-0.72(-1.55%)
Aug 05, 2004	46.57	46.84	46.50	46.50	77,400	-0.17(-0.36%)
Aug 04, 2004	46.50	46.77	46.45	46.67	65,800	+0.16(+0.34%)
Aug 03, 2004	46.97	46.99	46.50	46.51	55,900	-0.54(-1.15%)
Aug 02, 2004	46.50	47.08	45.94	47.05	61,400	+0.50(+1.07%)
Jul 30, 2004	46.50	46.57	46.11	46.55	37,500	+0.00(+0.00%)
Jul 29, 2004	46.35	46.70	46.23	46.55	61,600	+0.28(+0.61%)
Jul 28, 2004	46.35	46.44	45.80	46.27	67,900	-0.01(-0.02%)
Jul 27, 2004	46.35	46.80	46.26	46.28	47,200	+0.01(+0.02%)
Jul 26, 2004	46.31	46.68	46.25	46.27	185,000	+0.01(+0.02%)
Jul 23, 2004	46.09	46.44	45.75	46.26	86,000	+0.23(+0.50%)
Jul 22, 2004	46.15	46.35	45.75	46.03	75,500	-0.22(-0.48%)
Jul 21, 2004	47.58	47.63	46.25	46.25	93,800	-1.34(-2.82%)
Jul 20, 2004	47.11	47.59	46.98	47.59	67,800	+0.38(+0.80%)
Jul 19, 2004	46.91	47.65	46.81	47.21	138,600	+0.31(+0.66%)
Jul 16, 2004	46.11	47.10	45.86	46.90	107,500	+0.79(+1.71%)
Jul 15, 2004	46.23	46.23	44.81	46.11	185,300	-0.13(-0.28%)
Jul 14, 2004	46.70	46.79	46.19	46.24	99,300	-0.61(-1.30%)
Jul 13, 2004	46.90	47.10	46.80	46.85	56,200	-0.12(-0.26%)
Jul 12, 2004	47.30	47.30	46.84	46.97	46,100	-0.33(-0.70%)
Jul 09, 2004	47.55	47.61	47.30	47.30	73,500	-0.15(-0.32%)
Jul 08, 2004	47.75	47.90	47.42	47.45	123,200	-0.25(-0.52%)
Jul 07, 2004	47.73	47.88	47.66	47.70	106,000	-0.02(-0.04%)
Jul 06, 2004	47.75	47.87	47.67	47.72	61,000	-0.18(-0.38%)
Jul 02, 2004	47.75	48.25	47.75	47.90	75,000	+0.23(+0.48%)

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.