Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	46.52	46.59	46.36	46.47	558,238	-0.02(-0.03%)
Sep 29, 2004	46.01	46.49	45.73	46.49	537,091	+0.43(+0.94%)
Sep 28, 2004	45.30	46.12	45.30	46.05	564,806	+0.73(+1.61%)
Sep 27, 2004	45.75	45.78	45.00	45.32	662,399	-0.27(-0.60%)
Sep 24, 2004	45.31	45.73	45.21	45.60	476,144	+0.29(+0.64%)
Sep 23, 2004	45.78	46.04	45.31	45.31	340,197	-0.47(-1.03%)
Sep 22, 2004	45.92	46.06	45.43	45.78	694,186	-0.37(-0.79%)
Sep 21, 2004	46.10	46.28	45.80	46.14	468,658	+0.11(+0.23%)
Sep 20, 2004	46.20	46.33	45.74	46.04	654,387	-0.17(-0.36%)
Sep 17, 2004	46.44	46.65	46.20	46.20	502,283	-0.29(-0.62%)
Sep 16, 2004	46.64	46.71	46.04	46.49	1,170,725	-0.10(-0.21%)
Sep 15, 2004	47.40	47.54	46.41	46.59	1,845,603	-1.00(-2.10%)
Sep 14, 2004	47.51	47.66	47.34	47.59	255,345	+0.01(+0.02%)
Sep 13, 2004	47.22	47.58	46.89	47.58	423,998	+0.41(+0.87%)
Sep 10, 2004	47.34	47.38	47.06	47.17	464,454	-0.18(-0.37%)
Sep 09, 2004	47.69	47.85	47.26	47.35	511,084	-0.20(-0.42%)
Sep 08, 2004	47.89	47.95	47.51	47.54	788,364	-0.53(-1.09%)
Sep 07, 2004	47.78	48.21	47.67	48.07	429,384	+0.38(+0.80%)
Sep 03, 2004	47.23	47.75	47.23	47.69	386,826	+0.43(+0.90%)
Sep 02, 2004	47.19	47.40	46.95	47.26	356,747	+0.10(+0.21%)
Sep 01, 2004	47.52	47.54	46.99	47.16	381,441	-0.25(-0.53%)
Aug 31, 2004	47.12	47.58	47.07	47.42	364,103	+0.24(+0.50%)
Aug 30, 2004	47.32	47.67	47.14	47.18	344,400	-0.12(-0.26%)
Aug 27, 2004	46.97	47.53	46.95	47.30	288,051	+0.27(+0.58%)
Aug 26, 2004	46.93	47.19	46.89	47.03	572,556	-0.06(-0.13%)
Aug 25, 2004	46.58	47.13	46.49	47.09	527,371	+0.66(+1.43%)
Aug 24, 2004	46.63	46.78	46.24	46.43	482,187	-0.13(-0.28%)
Aug 23, 2004	46.82	46.82	46.47	46.55	270,056	-0.24(-0.52%)
Aug 20, 2004	46.10	46.80	46.10	46.80	797,690	+0.64(+1.39%)
Aug 19, 2004	46.31	46.34	46.03	46.16	754,476	+0.11(+0.23%)
Aug 18, 2004	45.55	46.18	45.47	46.05	667,785	+0.52(+1.14%)
Aug 17, 2004	45.31	45.67	45.31	45.53	736,612	+0.18(+0.39%)
Aug 16, 2004	45.10	45.55	44.86	45.36	847,735	+0.27(+0.61%)
Aug 13, 2004	44.89	45.29	44.66	45.09	1,478,873	+0.09(+0.20%)
Aug 12, 2004	44.66	45.02	44.65	44.99	1,542,315	+0.33(+0.73%)
Aug 11, 2004	44.74	44.79	44.52	44.67	1,732,511	-0.11(-0.24%)
Aug 10, 2004	44.64	44.88	44.56	44.77	1,417,007	+0.24(+0.53%)
Aug 09, 2004	44.67	44.90	44.46	44.54	557,450	-0.45(-1.00%)
Aug 06, 2004	45.75	45.78	44.93	44.99	1,341,087	-0.75(-1.65%)
Aug 05, 2004	46.48	46.48	45.68	45.74	705,088	-0.74(-1.59%)
Aug 04, 2004	46.27	46.60	46.05	46.48	416,380	-0.05(-0.11%)
Aug 03, 2004	46.63	46.71	46.32	46.53	617,215	-0.23(-0.49%)
Aug 02, 2004	46.17	46.78	45.79	46.76	792,436	+0.70(+1.52%)
Jul 30, 2004	46.14	46.27	45.93	46.06	522,643	-0.04(-0.08%)
Jul 29, 2004	45.61	46.21	45.42	46.10	859,688	+0.56(+1.24%)
Jul 28, 2004	45.82	46.20	45.41	45.53	992,745	-0.33(-0.71%)
Jul 27, 2004	45.05	46.04	44.85	45.86	1,316,918	+0.96(+2.14%)
Jul 26, 2004	45.91	45.92	44.78	44.90	1,609,829	-0.97(-2.11%)
Jul 23, 2004	46.90	47.03	45.79	45.87	1,088,368	-1.18(-2.51%)
Jul 22, 2004	47.52	47.58	45.54	47.05	2,457,564	-1.04(-2.17%)
Jul 21, 2004	48.88	49.01	48.04	48.09	759,467	-0.76(-1.56%)
Jul 20, 2004	48.19	48.98	47.83	48.85	1,612,325	+0.78(+1.62%)
Jul 19, 2004	47.86	48.37	47.66	48.08	1,096,644	+0.30(+0.64%)
Jul 16, 2004	47.83	48.07	47.72	47.77	514,367	-0.04(-0.08%)
Jul 15, 2004	47.44	47.92	47.40	47.81	434,769	+0.24(+0.51%)
Jul 14, 2004	47.73	48.10	47.38	47.57	488,097	-0.21(-0.43%)
Jul 13, 2004	47.60	47.77	47.35	47.77	570,717	+0.00(+0.00%)
Jul 12, 2004	47.13	47.77	46.97	47.77	487,309	+0.73(+1.55%)
Jul 09, 2004	47.13	47.35	47.00	47.04	335,206	-0.06(-0.13%)
Jul 08, 2004	47.13	47.48	47.05	47.10	439,235	+0.04(+0.08%)
Jul 07, 2004	46.75	47.22	46.73	47.06	247,464	+0.16(+0.34%)
Jul 06, 2004	47.01	47.15	46.76	46.91	564,412	-0.16(-0.34%)
Jul 02, 2004	46.51	47.21	46.50	47.06	323,515	+0.38(+0.82%)

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.