Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	50.50	50.70	50.39	50.70	6,171	+0.43(+0.85%)
Sep 29, 2004	50.14	50.27	50.08	50.27	2,910	+0.15(+0.29%)
Sep 28, 2004	49.81	50.12	49.81	50.12	1,746	+0.18(+0.36%)
Sep 27, 2004	49.97	50.03	49.94	49.94	1,746	-0.40(-0.78%)
Sep 24, 2004	50.40	50.46	50.34	50.34	465	+0.07(+0.14%)
Sep 23, 2004	50.27	50.36	50.27	50.27	3,493	-0.22(-0.44%)
Sep 22, 2004	50.67	50.67	50.46	50.49	4,308	-0.48(-0.94%)
Sep 21, 2004	50.66	50.97	50.60	50.97	1,397	+0.42(+0.83%)
Sep 20, 2004	50.61	50.65	50.53	50.55	2,095	-0.21(-0.41%)
Sep 17, 2004	50.88	50.92	50.76	50.76	7,801	+0.03(+0.07%)
Sep 16, 2004	50.84	50.84	50.72	50.72	1,397	+0.33(+0.65%)
Sep 15, 2004	50.37	50.53	50.37	50.40	1,630	-0.33(-0.66%)
Sep 14, 2004	50.72	50.73	50.59	50.73	5,938	-0.01(-0.02%)
Sep 13, 2004	50.58	50.86	50.58	50.74	3,260	+0.21(+0.42%)
Sep 10, 2004	50.24	50.52	50.15	50.52	49,719	+0.22(+0.44%)
Sep 09, 2004	50.30	50.34	50.03	50.30	8,732	+0.14(+0.27%)
Sep 08, 2004	50.48	50.48	50.16	50.16	3,958	-0.40(-0.80%)
Sep 07, 2004	50.45	50.65	50.45	50.57	3,493	+0.50(+0.99%)
Sep 03, 2004	50.15	50.15	50.04	50.07	2,445	-0.13(-0.26%)
Sep 02, 2004	49.80	50.20	49.79	50.20	1,164	+0.58(+1.18%)
Sep 01, 2004	49.67	49.67	49.61	49.61	1,397	+0.36(+0.73%)
Aug 31, 2004	49.17	49.25	49.11	49.25	30,157	+0.03(+0.05%)
Aug 30, 2004	49.54	49.54	49.23	49.23	1,513	-0.31(-0.62%)
Aug 27, 2004	49.53	49.54	49.49	49.54	1,280	+0.02(+0.03%)
Aug 26, 2004	49.48	49.52	49.41	49.52	6,171	+0.10(+0.21%)
Aug 25, 2004	49.16	49.42	49.16	49.42	6,520	+0.23(+0.47%)
Aug 24, 2004	49.37	49.37	49.01	49.18	43,781	-0.07(-0.14%)
Aug 23, 2004	49.30	49.30	49.25	49.25	698	+0.06(+0.12%)
Aug 20, 2004	49.00	49.19	49.00	49.19	4,657	+0.42(+0.86%)
Aug 19, 2004	48.85	48.85	48.69	48.77	4,308	-0.27(-0.54%)
Aug 18, 2004	48.72	49.04	48.68	49.04	24,685	+0.64(+1.33%)
Aug 17, 2004	48.63	48.63	48.38	48.39	6,869	+0.28(+0.59%)
Aug 16, 2004	47.96	48.11	47.96	48.11	3,842	+0.88(+1.85%)
Aug 13, 2004	47.35	47.35	47.23	47.23	465	-0.53(-1.11%)
Aug 12, 2004	47.77	47.77	47.77	47.77	0	+0.00(+0.00%)
Aug 11, 2004	47.74	47.77	47.74	47.77	7,917	-0.36(-0.75%)
Aug 10, 2004	47.76	48.13	47.76	48.13	8,616	+0.52(+1.08%)
Aug 09, 2004	47.64	47.64	47.57	47.61	1,164	+0.03(+0.05%)
Aug 06, 2004	47.79	47.79	47.59	47.59	815	-0.88(-1.82%)
Aug 05, 2004	48.59	48.59	48.47	48.47	815	-0.61(-1.24%)
Aug 04, 2004	48.75	49.16	48.75	49.08	32,137	-0.12(-0.24%)
Aug 03, 2004	49.35	49.36	49.20	49.20	1,164	-0.22(-0.45%)
Aug 02, 2004	49.21	49.42	49.12	49.42	582	+0.09(+0.17%)
Jul 30, 2004	49.32	49.42	49.32	49.34	1,746	+0.11(+0.23%)
Jul 29, 2004	49.18	49.23	49.18	49.23	3,958	+0.21(+0.44%)
Jul 28, 2004	48.63	49.01	48.63	49.01	582	+0.09(+0.19%)
Jul 27, 2004	48.57	48.93	48.53	48.92	5,239	+0.50(+1.03%)
Jul 26, 2004	48.39	48.42	48.29	48.42	1,630	-0.49(-1.00%)
Jul 23, 2004	48.97	48.97	48.83	48.91	465	-0.39(-0.78%)
Jul 22, 2004	49.30	49.30	49.30	49.30	698	-0.56(-1.12%)
Jul 21, 2004	50.51	50.51	49.85	49.85	3,143	-0.42(-0.84%)
Jul 20, 2004	49.93	50.27	49.92	50.27	931	+0.34(+0.67%)
Jul 19, 2004	49.97	49.97	49.73	49.94	1,746	-0.03(-0.05%)
Jul 16, 2004	50.24	50.24	49.97	49.97	931	-0.19(-0.38%)
Jul 15, 2004	50.22	50.24	50.13	50.15	1,280	+0.00(+0.00%)
Jul 14, 2004	50.33	50.47	50.13	50.15	1,047	-0.16(-0.32%)
Jul 13, 2004	50.23	50.32	50.23	50.32	1,397	+0.08(+0.15%)
Jul 12, 2004	50.15	50.24	49.94	50.24	1,164	+0.00(+0.00%)
Jul 09, 2004	50.24	50.24	50.24	50.24	116	-0.13(-0.26%)
Jul 08, 2004	50.52	50.52	50.37	50.37	349	-0.21(-0.42%)
Jul 07, 2004	50.58	50.58	50.58	50.58	0	+0.00(+0.00%)
Jul 06, 2004	50.60	50.63	50.58	50.58	582	-0.58(-1.14%)

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.