Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	46.53	46.61	46.38	46.49	558,036	-0.02(-0.03%)
Sep 29, 2004	46.02	46.50	45.75	46.50	536,897	+0.43(+0.94%)
Sep 28, 2004	45.32	46.14	45.32	46.07	564,602	+0.73(+1.61%)
Sep 27, 2004	45.76	45.79	45.02	45.34	662,160	-0.27(-0.60%)
Sep 24, 2004	45.32	45.74	45.22	45.61	475,972	+0.29(+0.64%)
Sep 23, 2004	45.79	46.06	45.32	45.32	340,074	-0.47(-1.03%)
Sep 22, 2004	45.94	46.08	45.44	45.79	693,935	-0.37(-0.79%)
Sep 21, 2004	46.11	46.30	45.82	46.16	468,488	+0.11(+0.23%)
Sep 20, 2004	46.22	46.35	45.76	46.05	654,150	-0.17(-0.36%)
Sep 17, 2004	46.46	46.67	46.22	46.22	502,101	-0.29(-0.62%)
Sep 16, 2004	46.66	46.72	46.05	46.51	1,170,302	-0.10(-0.21%)
Sep 15, 2004	47.42	47.56	46.43	46.61	1,844,935	-1.00(-2.10%)
Sep 14, 2004	47.52	47.68	47.36	47.61	255,252	+0.01(+0.02%)
Sep 13, 2004	47.23	47.60	46.91	47.60	423,845	+0.41(+0.87%)
Sep 10, 2004	47.36	47.40	47.07	47.19	464,286	-0.18(-0.37%)
Sep 09, 2004	47.71	47.87	47.28	47.36	510,899	-0.20(-0.42%)
Sep 08, 2004	47.91	47.97	47.53	47.56	788,079	-0.53(-1.09%)
Sep 07, 2004	47.80	48.23	47.68	48.09	429,228	+0.38(+0.80%)
Sep 03, 2004	47.25	47.77	47.25	47.71	386,686	+0.43(+0.90%)
Sep 02, 2004	47.20	47.42	46.97	47.28	356,618	+0.10(+0.21%)
Sep 01, 2004	47.54	47.55	47.01	47.18	381,303	-0.25(-0.53%)
Aug 31, 2004	47.14	47.59	47.09	47.43	363,971	+0.24(+0.50%)
Aug 30, 2004	47.33	47.69	47.16	47.20	344,275	-0.12(-0.26%)
Aug 27, 2004	46.99	47.55	46.97	47.32	287,947	+0.27(+0.58%)
Aug 26, 2004	46.94	47.20	46.91	47.04	572,349	-0.06(-0.13%)
Aug 25, 2004	46.59	47.15	46.51	47.10	527,180	+0.66(+1.43%)
Aug 24, 2004	46.65	46.80	46.25	46.44	482,012	-0.13(-0.28%)
Aug 23, 2004	46.84	46.84	46.49	46.57	269,958	-0.24(-0.52%)
Aug 20, 2004	46.11	46.82	46.11	46.82	797,402	+0.64(+1.39%)
Aug 19, 2004	46.33	46.36	46.05	46.18	754,203	+0.11(+0.23%)
Aug 18, 2004	45.57	46.20	45.49	46.07	667,543	+0.52(+1.14%)
Aug 17, 2004	45.32	45.69	45.32	45.55	736,346	+0.18(+0.39%)
Aug 16, 2004	45.12	45.57	44.88	45.38	847,428	+0.27(+0.61%)
Aug 13, 2004	44.90	45.31	44.68	45.10	1,478,338	+0.09(+0.20%)
Aug 12, 2004	44.68	45.03	44.67	45.01	1,541,757	+0.33(+0.73%)
Aug 11, 2004	44.76	44.80	44.54	44.68	1,731,884	-0.11(-0.24%)
Aug 10, 2004	44.65	44.90	44.58	44.79	1,416,494	+0.24(+0.53%)
Aug 09, 2004	44.69	44.92	44.48	44.55	557,249	-0.45(-1.00%)
Aug 06, 2004	45.76	45.79	44.95	45.00	1,340,601	-0.75(-1.65%)
Aug 05, 2004	46.50	46.50	45.70	45.76	704,833	-0.74(-1.59%)
Aug 04, 2004	46.29	46.62	46.07	46.50	416,229	-0.05(-0.11%)
Aug 03, 2004	46.65	46.73	46.34	46.55	616,991	-0.23(-0.49%)
Aug 02, 2004	46.19	46.79	45.81	46.78	792,149	+0.70(+1.52%)
Jul 30, 2004	46.15	46.29	45.95	46.08	522,453	-0.04(-0.08%)
Jul 29, 2004	45.63	46.23	45.44	46.11	859,376	+0.56(+1.24%)
Jul 28, 2004	45.83	46.22	45.42	45.55	992,386	-0.33(-0.71%)
Jul 27, 2004	45.06	46.06	44.87	45.88	1,316,442	+0.96(+2.14%)
Jul 26, 2004	45.92	45.93	44.80	44.92	1,609,247	-0.97(-2.11%)
Jul 23, 2004	46.91	47.05	45.81	45.89	1,087,975	-1.18(-2.51%)
Jul 22, 2004	47.54	47.59	45.56	47.07	2,456,675	-1.04(-2.17%)
Jul 21, 2004	48.90	49.03	48.06	48.11	759,192	-0.76(-1.56%)
Jul 20, 2004	48.21	48.99	47.84	48.87	1,611,742	+0.78(+1.62%)
Jul 19, 2004	47.88	48.38	47.68	48.09	1,096,247	+0.30(+0.64%)
Jul 16, 2004	47.84	48.09	47.74	47.79	514,181	-0.04(-0.08%)
Jul 15, 2004	47.46	47.94	47.42	47.83	434,612	+0.24(+0.51%)
Jul 14, 2004	47.75	48.12	47.39	47.58	487,921	-0.21(-0.43%)
Jul 13, 2004	47.62	47.79	47.36	47.79	570,510	+0.00(+0.00%)
Jul 12, 2004	47.14	47.79	46.99	47.79	487,133	+0.73(+1.55%)
Jul 09, 2004	47.14	47.36	47.01	47.06	335,084	-0.06(-0.13%)
Jul 08, 2004	47.14	47.49	47.07	47.12	439,076	+0.04(+0.08%)
Jul 07, 2004	46.76	47.24	46.75	47.08	247,374	+0.16(+0.34%)
Jul 06, 2004	47.02	47.17	46.78	46.92	564,208	-0.16(-0.34%)
Jul 02, 2004	46.53	47.23	46.52	47.08	323,398	+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.