Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.34	45.84	45.32	45.54	21,619,902	+0.00(+0.00%)
Sep 29, 2004	45.02	45.54	44.99	45.54	20,091,176	+0.42(+0.93%)
Sep 28, 2004	44.63	45.12	44.46	45.12	16,908,478	+0.53(+1.19%)
Sep 27, 2004	44.95	44.96	44.44	44.59	19,935,178	-0.48(-1.07%)
Sep 24, 2004	45.20	45.44	45.06	45.07	13,318,785	-0.02(-0.05%)
Sep 23, 2004	45.24	45.37	45.04	45.09	11,847,309	-0.04(-0.10%)
Sep 22, 2004	45.61	45.64	45.11	45.14	18,723,698	-0.78(-1.69%)
Sep 21, 2004	45.75	46.14	45.68	45.91	12,000,557	+0.34(+0.75%)
Sep 20, 2004	45.56	45.87	45.45	45.57	13,736,779	-0.20(-0.45%)
Sep 17, 2004	45.84	45.95	45.42	45.77	15,262,254	-0.08(-0.17%)
Sep 16, 2004	45.54	45.93	45.47	45.85	12,070,306	+0.49(+1.08%)
Sep 15, 2004	45.50	45.51	45.14	45.36	13,411,284	-0.28(-0.60%)
Sep 14, 2004	45.71	45.74	45.26	45.64	11,439,816	-0.09(-0.20%)
Sep 13, 2004	45.54	45.95	45.50	45.73	16,943,978	+0.24(+0.54%)
Sep 10, 2004	45.20	45.57	44.86	45.49	14,652,764	+0.42(+0.92%)
Sep 09, 2004	44.69	45.39	44.68	45.07	15,052,258	+0.37(+0.83%)
Sep 08, 2004	44.82	45.23	44.45	44.70	14,895,510	-0.24(-0.53%)
Sep 07, 2004	44.72	45.06	44.56	44.94	14,305,020	+0.56(+1.26%)
Sep 03, 2004	44.66	44.88	44.16	44.38	13,705,279	-0.50(-1.11%)
Sep 02, 2004	44.00	44.88	43.98	44.88	12,064,306	+0.78(+1.76%)
Sep 01, 2004	43.64	44.44	43.64	44.10	25,143,844	+0.76(+1.76%)
Aug 31, 2004	43.52	43.80	43.15	43.34	31,137,998	-0.07(-0.16%)
Aug 30, 2004	43.76	43.92	43.36	43.40	12,553,548	-0.50(-1.14%)
Aug 27, 2004	43.66	44.10	43.66	43.90	10,091,337	+0.34(+0.79%)
Aug 26, 2004	43.74	43.89	43.52	43.56	11,839,809	-0.18(-0.41%)
Aug 25, 2004	43.54	43.90	43.20	43.74	17,823,962	+0.17(+0.39%)
Aug 24, 2004	43.70	43.80	43.25	43.57	14,456,767	+0.12(+0.28%)
Aug 23, 2004	43.79	43.94	43.28	43.45	15,764,746	-0.16(-0.37%)
Aug 20, 2004	42.85	43.76	42.76	43.61	14,906,510	+0.76(+1.77%)
Aug 19, 2004	43.09	43.23	42.69	42.85	12,649,796	-0.37(-0.85%)
Aug 18, 2004	42.06	43.25	42.00	43.22	16,682,231	+0.90(+2.14%)
Aug 17, 2004	42.37	42.58	42.14	42.31	12,951,541	+0.26(+0.63%)
Aug 16, 2004	41.42	42.15	41.37	42.05	20,693,416	+0.71(+1.71%)
Aug 13, 2004	41.43	41.63	41.07	41.34	12,061,306	-0.01(-0.02%)
Aug 12, 2004	41.68	41.76	41.20	41.35	12,504,049	-0.60(-1.44%)
Aug 11, 2004	41.72	42.16	41.25	41.95	16,349,237	-0.06(-0.13%)
Aug 10, 2004	41.41	42.29	41.38	42.01	22,717,134	+0.65(+1.57%)
Aug 09, 2004	41.56	41.70	41.24	41.36	12,978,541	-0.13(-0.32%)
Aug 06, 2004	41.88	42.00	41.35	41.49	23,321,624	-0.89(-2.10%)
Aug 05, 2004	43.19	43.25	42.29	42.38	19,860,680	-0.80(-1.84%)
Aug 04, 2004	42.95	43.60	42.68	43.18	24,219,860	-0.04(-0.08%)
Aug 03, 2004	43.77	43.82	43.19	43.21	17,917,462	-0.63(-1.43%)
Aug 02, 2004	43.68	44.08	43.33	43.84	15,787,246	-0.16(-0.36%)
Jul 30, 2004	43.68	44.07	43.60	44.00	15,463,501	+0.24(+0.55%)
Jul 29, 2004	43.52	43.87	43.30	43.76	13,803,278	+0.51(+1.18%)
Jul 28, 2004	43.21	43.48	42.56	43.25	25,524,338	-0.04(-0.08%)
Jul 27, 2004	42.71	43.48	42.67	43.28	20,415,422	+0.79(+1.86%)
Jul 26, 2004	43.15	43.30	42.28	42.49	20,787,916	-0.56(-1.31%)
Jul 23, 2004	43.47	43.55	42.96	43.06	23,728,868	-0.62(-1.43%)
Jul 22, 2004	43.62	43.81	42.88	43.68	23,365,124	+0.07(+0.17%)
Jul 21, 2004	45.10	45.16	43.61	43.61	22,923,380	-1.41(-3.14%)
Jul 20, 2004	44.27	45.16	44.18	45.02	12,414,800	+0.88(+1.98%)
Jul 19, 2004	44.34	44.40	43.86	44.14	24,064,862	-0.06(-0.13%)
Jul 16, 2004	45.03	45.05	44.16	44.20	16,369,236	-0.50(-1.12%)
Jul 15, 2004	44.76	45.03	44.61	44.70	9,342,850	+0.10(+0.22%)
Jul 14, 2004	44.51	45.17	44.43	44.60	15,728,247	-0.26(-0.58%)
Jul 13, 2004	44.93	45.11	44.80	44.86	8,547,862	+0.06(+0.13%)
Jul 12, 2004	44.88	45.10	44.46	44.80	16,472,485	-0.26(-0.58%)
Jul 09, 2004	44.92	45.08	44.74	45.06	14,300,270	+0.30(+0.66%)
Jul 08, 2004	45.31	45.59	44.64	44.76	16,984,726	-0.83(-1.82%)
Jul 07, 2004	45.58	46.00	45.48	45.59	10,880,075	-0.06(-0.12%)
Jul 06, 2004	46.19	46.22	45.50	45.65	16,323,987	-0.83(-1.79%)
Jul 02, 2004	46.44	46.58	46.12	46.48	9,446,848	+0.14(+0.31%)

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.