Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	51.68	52.46	51.63	51.85	5,403	-0.57(-1.10%)
Sep 29, 2004	52.45	52.45	51.62	52.42	1,200	+0.35(+0.67%)
Sep 28, 2004	51.62	52.13	51.32	52.07	3,242	+0.99(+1.94%)
Sep 27, 2004	51.75	51.84	51.04	51.08	9,486	-0.83(-1.60%)
Sep 24, 2004	51.80	52.05	51.80	51.91	480	+0.08(+0.14%)
Sep 23, 2004	53.30	53.30	51.80	51.84	3,122	-0.62(-1.19%)
Sep 22, 2004	52.28	53.09	51.77	52.46	6,724	-0.60(-1.13%)
Sep 21, 2004	53.20	53.30	52.55	53.06	5,523	+0.11(+0.20%)
Sep 20, 2004	51.70	53.25	51.70	52.95	11,768	-0.26(-0.49%)
Sep 17, 2004	52.95	53.35	51.87	53.21	9,606	+0.21(+0.39%)
Sep 16, 2004	52.95	53.80	52.65	53.00	3,482	+0.27(+0.52%)
Sep 15, 2004	53.34	53.59	52.73	52.73	3,002	-0.70(-1.31%)
Sep 14, 2004	52.96	54.42	52.96	53.43	4,803	-0.23(-0.43%)
Sep 13, 2004	54.49	54.53	53.07	53.66	39,748	-0.39(-0.72%)
Sep 10, 2004	53.74	54.38	53.74	54.05	3,602	+0.18(+0.34%)
Sep 09, 2004	52.29	54.24	52.29	53.87	9,486	+1.33(+2.54%)
Sep 08, 2004	52.15	52.89	52.15	52.54	3,447	-0.22(-0.41%)
Sep 07, 2004	51.22	52.75	51.22	52.75	4,420	+1.13(+2.19%)
Sep 03, 2004	52.57	52.60	51.41	51.62	4,323	-0.51(-0.97%)
Sep 02, 2004	52.64	52.64	51.88	52.13	3,842	-0.17(-0.33%)
Sep 01, 2004	52.13	53.80	51.46	52.30	95,467	+0.52(+1.00%)
Aug 31, 2004	51.46	51.79	51.44	51.79	6,844	+0.37(+0.71%)
Aug 30, 2004	51.42	51.90	51.42	51.42	1,080	-0.37(-0.71%)
Aug 27, 2004	51.63	51.80	51.63	51.79	3,002	+0.16(+0.30%)
Aug 26, 2004	51.82	51.84	51.61	51.63	4,683	-0.27(-0.53%)
Aug 25, 2004	51.80	51.90	51.71	51.90	18,252	+0.27(+0.53%)
Aug 24, 2004	51.74	51.74	51.38	51.63	3,122	-0.12(-0.24%)
Aug 23, 2004	51.96	51.96	51.46	51.76	6,124	-0.21(-0.40%)
Aug 20, 2004	51.78	51.96	51.64	51.96	4,082	+0.37(+0.73%)
Aug 19, 2004	51.63	51.63	51.57	51.59	4,923	-0.04(-0.08%)
Aug 18, 2004	51.96	51.96	51.55	51.63	7,800	-0.23(-0.45%)
Aug 17, 2004	51.95	51.96	51.62	51.86	4,563	-0.10(-0.19%)
Aug 16, 2004	51.55	51.96	51.55	51.96	3,962	+1.01(+1.98%)
Aug 13, 2004	51.51	51.63	50.96	50.96	7,925	-0.26(-0.50%)
Aug 12, 2004	52.48	52.78	51.21	51.21	5,884	-0.43(-0.84%)
Aug 11, 2004	51.57	51.84	51.27	51.65	3,842	+0.02(+0.03%)
Aug 10, 2004	51.23	51.84	51.23	51.63	2,161	+0.29(+0.57%)
Aug 09, 2004	51.76	51.76	51.23	51.34	1,921	-0.29(-0.56%)
Aug 06, 2004	51.63	51.96	51.47	51.63	3,722	-0.11(-0.21%)
Aug 05, 2004	51.60	51.93	51.25	51.74	3,722	-0.08(-0.16%)
Aug 04, 2004	51.63	51.88	51.26	51.82	55,359	+0.90(+1.77%)
Aug 03, 2004	52.46	52.46	50.91	50.92	5,163	-1.87(-3.55%)
Aug 02, 2004	52.36	52.88	51.60	52.80	6,124	-0.50(-0.94%)
Jul 30, 2004	53.71	53.71	52.94	53.30	27,739	+0.27(+0.50%)
Jul 29, 2004	51.13	53.98	51.13	53.03	18,973	+1.85(+3.61%)
Jul 28, 2004	51.75	52.09	51.18	51.18	2,641	-0.45(-0.87%)
Jul 27, 2004	51.47	51.75	51.27	51.63	1,441	+0.62(+1.22%)
Jul 26, 2004	52.11	52.67	51.01	51.01	2,041	-0.82(-1.59%)
Jul 23, 2004	51.45	51.83	51.01	51.83	2,161	+1.22(+2.40%)
Jul 22, 2004	50.81	50.84	50.61	50.61	1,200	-0.39(-0.77%)
Jul 21, 2004	50.87	51.79	50.87	51.01	6,724	-0.07(-0.15%)
Jul 20, 2004	50.96	51.08	50.63	51.08	5,884	+0.49(+0.97%)
Jul 19, 2004	51.64	51.71	50.18	50.59	9,606	-1.46(-2.80%)
Jul 16, 2004	52.89	53.66	52.05	52.05	2,641	-1.17(-2.19%)
Jul 15, 2004	54.88	54.88	53.09	53.21	5,283	-2.15(-3.88%)
Jul 14, 2004	54.78	55.36	54.53	55.36	3,842	+0.32(+0.57%)
Jul 13, 2004	54.79	55.44	54.79	55.04	1,681	-0.37(-0.66%)
Jul 12, 2004	54.90	55.53	54.13	55.41	3,002	-0.14(-0.25%)
Jul 09, 2004	55.12	55.55	54.81	55.55	360	+0.42(+0.75%)
Jul 08, 2004	54.84	55.65	54.84	55.14	3,962	-0.87(-1.55%)
Jul 07, 2004	55.42	56.00	55.42	56.00	840	+0.58(+1.05%)
Jul 06, 2004	55.89	57.08	55.22	55.42	2,281	-0.37(-0.67%)
Jul 02, 2004	55.16	56.12	55.16	55.79	960	-0.17(-0.30%)

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.