Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	49.64	49.86	49.51	49.68	194,652	-0.03(-0.06%)
Sep 29, 2004	49.43	49.71	49.39	49.71	214,626	+0.22(+0.44%)
Sep 28, 2004	49.34	49.55	49.09	49.49	86,893	+0.35(+0.72%)
Sep 27, 2004	49.32	49.38	49.13	49.13	95,799	-0.37(-0.75%)
Sep 24, 2004	49.49	49.66	49.46	49.50	58,395	-0.15(-0.30%)
Sep 23, 2004	49.86	49.86	49.60	49.65	63,230	-0.13(-0.27%)
Sep 22, 2004	50.17	50.17	49.79	49.79	66,283	-0.75(-1.49%)
Sep 21, 2004	50.23	50.61	50.21	50.54	112,592	+0.34(+0.67%)
Sep 20, 2004	50.27	50.42	50.11	50.20	46,563	-0.27(-0.53%)
Sep 17, 2004	50.46	50.51	50.29	50.47	439,557	+0.20(+0.39%)
Sep 16, 2004	50.13	50.34	50.13	50.27	79,769	+0.20(+0.39%)
Sep 15, 2004	50.35	50.35	50.05	50.08	208,646	-0.31(-0.61%)
Sep 14, 2004	50.38	50.47	50.27	50.38	99,107	+0.05(+0.11%)
Sep 13, 2004	50.31	50.49	50.23	50.33	84,985	+0.10(+0.20%)
Sep 10, 2004	49.80	50.27	49.79	50.23	30,279	+0.28(+0.55%)
Sep 09, 2004	49.95	50.08	49.66	49.95	109,921	+0.12(+0.24%)
Sep 08, 2004	49.96	50.10	49.79	49.83	43,637	-0.13(-0.27%)
Sep 07, 2004	50.01	50.13	49.83	49.97	57,377	+0.27(+0.54%)
Sep 03, 2004	49.91	49.92	49.65	49.70	87,529	-0.13(-0.25%)
Sep 02, 2004	49.28	49.91	49.28	49.83	118,826	+0.53(+1.08%)
Sep 01, 2004	49.11	49.41	49.11	49.29	133,075	+0.14(+0.29%)
Aug 31, 2004	48.99	49.17	48.75	49.15	3,901,822	+0.22(+0.45%)
Aug 30, 2004	49.20	49.28	48.93	48.93	168,571	-0.45(-0.91%)
Aug 27, 2004	49.17	49.41	49.17	49.38	478,233	+0.11(+0.22%)
Aug 26, 2004	49.13	49.27	49.10	49.27	233,582	+0.06(+0.13%)
Aug 25, 2004	48.77	49.24	48.73	49.20	44,401	+0.41(+0.84%)
Aug 24, 2004	49.03	49.03	48.67	48.80	112,847	-0.04(-0.08%)
Aug 23, 2004	48.95	49.03	48.72	48.84	50,635	-0.11(-0.22%)
Aug 20, 2004	48.51	48.95	48.45	48.95	37,530	+0.44(+0.91%)
Aug 19, 2004	48.58	48.65	48.29	48.51	22,900	-0.14(-0.29%)
Aug 18, 2004	47.91	48.65	47.91	48.65	44,401	+0.57(+1.19%)
Aug 17, 2004	48.09	48.23	47.98	48.07	114,501	+0.16(+0.34%)
Aug 16, 2004	47.37	47.95	47.37	47.91	80,150	+0.70(+1.48%)
Aug 13, 2004	47.36	47.40	47.04	47.21	56,487	-0.05(-0.12%)
Aug 12, 2004	47.55	47.62	47.19	47.26	113,992	-0.42(-0.89%)
Aug 11, 2004	47.57	47.85	47.33	47.69	144,780	-0.10(-0.21%)
Aug 10, 2004	47.46	47.91	47.42	47.79	127,096	+0.51(+1.08%)
Aug 09, 2004	47.39	47.44	47.26	47.28	173,787	+0.04(+0.08%)
Aug 06, 2004	47.65	47.66	47.12	47.24	164,118	-0.78(-1.62%)
Aug 05, 2004	48.80	48.80	47.96	48.02	1,142,214	-0.76(-1.56%)
Aug 04, 2004	48.65	48.98	48.47	48.78	905,323	-0.10(-0.21%)
Aug 03, 2004	49.13	49.14	48.84	48.88	344,140	-0.32(-0.66%)
Aug 02, 2004	48.86	49.20	48.78	49.20	374,546	+0.16(+0.32%)
Jul 30, 2004	48.88	49.06	48.79	49.05	1,901,230	+0.21(+0.43%)
Jul 29, 2004	48.84	49.03	48.67	48.84	63,102	+0.07(+0.15%)
Jul 28, 2004	48.53	48.76	47.99	48.76	288,288	+0.08(+0.16%)
Jul 27, 2004	48.17	48.69	48.17	48.69	288,797	+0.56(+1.16%)
Jul 26, 2004	48.39	48.39	47.87	48.13	75,570	-0.17(-0.36%)
Jul 23, 2004	48.59	48.59	48.14	48.30	107,758	-0.43(-0.89%)
Jul 22, 2004	48.53	48.84	48.21	48.73	103,178	+0.05(+0.10%)
Jul 21, 2004	49.69	49.69	48.69	48.69	632,174	-0.68(-1.37%)
Jul 20, 2004	49.00	49.41	48.98	49.36	762,960	+0.33(+0.67%)
Jul 19, 2004	49.20	49.20	48.84	49.03	1,815,354	-0.03(-0.06%)
Jul 16, 2004	49.48	49.52	49.06	49.06	59,286	-0.13(-0.27%)
Jul 15, 2004	49.59	49.65	49.20	49.20	254,701	-0.31(-0.62%)
Jul 14, 2004	49.31	49.86	49.31	49.50	49,744	-0.16(-0.32%)
Jul 13, 2004	49.57	49.69	49.53	49.66	91,219	+0.04(+0.08%)
Jul 12, 2004	49.59	49.65	49.27	49.62	380,780	+0.08(+0.16%)
Jul 09, 2004	49.63	49.71	49.48	49.54	132,185	+0.11(+0.22%)
Jul 08, 2004	49.72	49.90	49.43	49.43	970,462	-0.42(-0.85%)
Jul 07, 2004	49.72	50.03	49.72	49.86	164,118	+0.14(+0.28%)
Jul 06, 2004	50.09	50.09	49.68	49.72	807,615	-0.53(-1.05%)
Jul 02, 2004	50.38	50.38	50.10	50.24	49,108	-0.06(-0.13%)

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.