Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	52.16	52.88	52.16	52.60	52,200	+0.60(+1.15%)
Sep 29, 2004	51.95	52.19	51.88	52.00	54,700	-0.28(-0.54%)
Sep 28, 2004	51.90	52.50	51.80	52.28	141,700	+0.91(+1.77%)
Sep 27, 2004	50.95	51.44	50.95	51.37	88,500	+0.27(+0.53%)
Sep 24, 2004	50.70	51.10	50.42	51.10	86,900	-0.40(-0.78%)
Sep 23, 2004	52.18	52.34	51.21	51.50	218,300	+1.50(+3.00%)
Sep 22, 2004	50.03	50.45	50.00	50.00	90,300	+0.40(+0.81%)
Sep 21, 2004	48.80	49.68	48.80	49.60	182,700	+1.98(+4.16%)
Sep 20, 2004	47.54	47.81	47.52	47.62	78,700	+0.08(+0.17%)
Sep 17, 2004	47.00	47.60	46.95	47.54	116,800	+0.72(+1.54%)
Sep 16, 2004	46.40	47.00	46.40	46.82	57,300	+1.06(+2.32%)
Sep 15, 2004	45.95	46.04	45.75	45.76	97,900	-0.94(-2.01%)
Sep 14, 2004	46.85	46.85	46.50	46.70	93,400	-0.25(-0.53%)
Sep 13, 2004	46.75	47.06	46.51	46.95	65,800	-0.38(-0.80%)
Sep 10, 2004	47.70	47.70	47.23	47.33	32,700	+0.30(+0.64%)
Sep 09, 2004	46.38	47.08	46.22	47.03	199,100	-0.45(-0.95%)
Sep 08, 2004	47.75	47.80	47.43	47.48	71,100	-1.03(-2.12%)
Sep 07, 2004	48.40	48.51	47.95	48.51	79,400	+0.38(+0.79%)
Sep 03, 2004	47.80	48.35	47.76	48.13	47,800	+0.46(+0.96%)
Sep 02, 2004	47.45	47.78	47.05	47.67	98,600	+0.22(+0.46%)
Sep 01, 2004	46.70	47.65	46.60	47.45	284,200	+0.75(+1.61%)
Aug 31, 2004	46.50	46.70	46.43	46.70	112,000	+0.18(+0.39%)
Aug 30, 2004	46.75	46.75	46.32	46.52	38,200	-0.23(-0.49%)
Aug 27, 2004	46.50	46.79	46.45	46.75	75,900	+0.50(+1.08%)
Aug 26, 2004	46.20	46.40	45.80	46.25	76,900	-0.50(-1.07%)
Aug 25, 2004	46.40	46.85	46.34	46.75	210,200	+0.11(+0.24%)
Aug 24, 2004	47.06	47.06	46.38	46.64	199,500	+0.13(+0.28%)
Aug 23, 2004	47.00	47.05	45.82	46.51	127,300	-1.68(-3.49%)
Aug 20, 2004	48.05	48.26	47.89	48.19	107,900	+1.24(+2.64%)
Aug 19, 2004	46.85	47.12	46.52	46.95	110,100	+0.65(+1.40%)
Aug 18, 2004	45.86	46.31	45.65	46.30	81,500	+0.69(+1.51%)
Aug 17, 2004	46.15	46.15	45.56	45.61	108,900	-0.79(-1.70%)
Aug 16, 2004	46.00	46.42	45.95	46.40	67,200	+0.02(+0.04%)
Aug 13, 2004	46.25	46.48	46.05	46.38	71,900	+0.73(+1.60%)
Aug 12, 2004	45.84	45.93	45.60	45.65	83,700	+0.77(+1.72%)
Aug 11, 2004	45.00	45.00	44.30	44.88	135,500	-1.22(-2.65%)
Aug 10, 2004	46.10	46.38	46.01	46.10	335,300	-0.65(-1.39%)
Aug 09, 2004	47.09	47.09	46.52	46.75	203,400	+0.25(+0.54%)
Aug 06, 2004	47.55	47.55	46.27	46.50	102,700	-1.25(-2.62%)
Aug 05, 2004	47.85	47.98	47.75	47.75	58,800	+0.07(+0.15%)
Aug 04, 2004	48.68	48.68	47.61	47.68	257,100	-0.48(-1.00%)
Aug 03, 2004	48.60	48.80	48.00	48.16	120,800	-0.71(-1.45%)
Aug 02, 2004	48.25	48.88	48.22	48.87	127,900	+0.84(+1.75%)
Jul 30, 2004	48.00	48.05	47.85	48.03	65,700	+1.14(+2.43%)
Jul 29, 2004	46.90	47.25	46.85	46.89	146,200	-1.10(-2.29%)
Jul 28, 2004	47.80	48.00	47.30	47.99	205,200	-0.05(-0.10%)
Jul 27, 2004	47.52	48.04	47.31	48.04	337,000	+1.74(+3.76%)
Jul 26, 2004	46.78	47.00	45.87	46.30	205,600	+1.08(+2.39%)
Jul 23, 2004	45.65	45.96	44.82	45.22	211,300	+0.20(+0.44%)
Jul 22, 2004	45.60	45.75	45.00	45.02	127,400	-0.88(-1.92%)
Jul 21, 2004	46.65	46.76	45.90	45.90	241,900	+0.66(+1.46%)
Jul 20, 2004	44.99	45.25	44.59	45.24	211,800	+0.74(+1.66%)
Jul 19, 2004	44.05	44.79	43.91	44.50	127,200	+1.42(+3.30%)
Jul 16, 2004	43.10	43.24	43.00	43.08	131,600	+0.76(+1.80%)
Jul 15, 2004	42.80	42.98	42.31	42.32	32,600	-0.63(-1.47%)
Jul 14, 2004	42.20	42.95	42.15	42.95	49,000	+1.08(+2.58%)
Jul 13, 2004	41.75	41.92	41.20	41.87	52,900	+0.12(+0.29%)
Jul 12, 2004	41.93	41.94	41.61	41.75	49,700	-0.30(-0.71%)
Jul 09, 2004	41.95	42.22	41.80	42.05	67,000	-0.44(-1.04%)
Jul 08, 2004	42.35	42.81	42.35	42.49	108,700	-0.85(-1.96%)
Jul 07, 2004	43.20	43.44	42.92	43.34	194,100	+1.34(+3.19%)
Jul 06, 2004	42.40	42.40	41.75	42.00	172,200	-1.88(-4.28%)
Jul 02, 2004	43.25	43.88	43.20	43.88	96,800	+1.54(+3.64%)

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.