Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	56.75	57.14	56.48	56.92	371,170	+1.84(+3.34%)
Sep 29, 2004	54.92	55.11	54.80	55.08	249,728	+0.10(+0.18%)
Sep 28, 2004	54.85	55.13	54.62	54.98	402,839	-0.21(-0.38%)
Sep 27, 2004	55.27	55.89	55.15	55.19	586,680	-0.74(-1.32%)
Sep 24, 2004	56.08	56.11	55.89	55.93	298,976	-0.71(-1.25%)
Sep 23, 2004	56.73	57.08	56.41	56.64	325,679	+0.12(+0.21%)
Sep 22, 2004	57.11	57.14	56.46	56.52	200,211	-0.59(-1.03%)
Sep 21, 2004	56.90	57.16	56.41	57.11	295,218	+0.01(+0.03%)
Sep 20, 2004	57.17	57.18	56.82	57.09	277,505	+0.00(+0.00%)
Sep 17, 2004	57.23	57.29	57.01	57.09	210,276	-0.15(-0.26%)
Sep 16, 2004	57.19	57.38	57.12	57.24	182,767	-0.14(-0.25%)
Sep 15, 2004	57.90	57.90	57.38	57.38	374,256	-0.74(-1.27%)
Sep 14, 2004	58.39	58.39	58.01	58.12	253,619	+0.25(+0.44%)
Sep 13, 2004	58.13	58.19	57.81	57.87	519,987	+0.34(+0.60%)
Sep 10, 2004	57.31	57.86	57.29	57.52	207,860	-0.03(-0.05%)
Sep 09, 2004	57.75	57.83	57.23	57.55	241,140	-0.39(-0.68%)
Sep 08, 2004	58.28	58.28	57.90	57.95	213,899	-0.29(-0.50%)
Sep 07, 2004	58.44	58.44	57.84	58.24	324,472	+0.68(+1.18%)
Sep 03, 2004	57.38	58.05	57.38	57.56	818,560	-2.09(-3.51%)
Sep 02, 2004	59.24	59.65	59.01	59.65	239,798	+0.22(+0.38%)
Sep 01, 2004	59.47	59.69	59.19	59.43	136,337	+0.42(+0.71%)
Aug 31, 2004	58.75	59.09	58.63	59.01	166,664	-0.22(-0.38%)
Aug 30, 2004	59.53	59.53	59.16	59.24	165,725	-0.37(-0.63%)
Aug 27, 2004	59.60	59.78	59.28	59.61	139,021	+0.01(+0.03%)
Aug 26, 2004	59.68	59.77	59.51	59.59	299,915	+0.88(+1.50%)
Aug 25, 2004	58.48	58.88	58.22	58.72	249,057	+1.33(+2.31%)
Aug 24, 2004	57.53	57.76	57.12	57.39	159,954	+0.88(+1.56%)
Aug 23, 2004	56.79	56.87	56.32	56.51	196,186	-0.31(-0.55%)
Aug 20, 2004	56.11	57.01	56.04	56.82	303,270	+0.72(+1.28%)
Aug 19, 2004	56.19	56.32	55.85	56.11	366,607	-0.64(-1.13%)
Aug 18, 2004	56.41	56.75	55.91	56.75	332,121	+1.10(+1.97%)
Aug 17, 2004	55.55	56.05	55.55	55.65	455,307	-0.23(-0.41%)
Aug 16, 2004	55.33	55.96	55.32	55.88	302,599	-0.24(-0.42%)
Aug 13, 2004	55.73	56.20	55.43	56.12	326,887	-0.01(-0.03%)
Aug 12, 2004	56.87	56.90	56.08	56.14	173,642	-0.72(-1.27%)
Aug 11, 2004	56.78	57.01	56.55	56.86	297,499	+0.88(+1.57%)
Aug 10, 2004	56.35	56.38	55.80	55.98	255,766	-0.21(-0.37%)
Aug 09, 2004	56.71	56.72	56.15	56.19	209,605	+0.87(+1.58%)
Aug 06, 2004	55.85	55.88	55.29	55.32	415,855	-1.48(-2.61%)
Aug 05, 2004	57.60	57.70	56.76	56.80	511,667	-1.51(-2.58%)
Aug 04, 2004	58.04	58.41	57.60	58.31	514,217	-0.86(-1.46%)
Aug 03, 2004	59.24	59.83	58.89	59.17	289,448	-0.30(-0.50%)
Aug 02, 2004	59.43	59.58	58.87	59.47	194,978	-0.15(-0.25%)
Jul 30, 2004	59.57	59.74	59.39	59.62	182,633	+0.80(+1.36%)
Jul 29, 2004	58.57	59.08	58.39	58.82	210,410	+0.25(+0.42%)
Jul 28, 2004	58.61	58.61	57.92	58.57	275,895	+0.22(+0.38%)
Jul 27, 2004	57.73	58.46	57.65	58.35	573,126	+0.42(+0.72%)
Jul 26, 2004	58.50	58.56	57.60	57.93	203,298	+0.39(+0.69%)
Jul 23, 2004	58.16	58.31	57.34	57.54	479,730	-0.76(-1.30%)
Jul 22, 2004	58.45	58.83	57.87	58.30	322,861	+0.03(+0.05%)
Jul 21, 2004	59.10	59.23	58.26	58.27	590,974	-0.42(-0.72%)
Jul 20, 2004	58.59	58.87	58.31	58.69	199,675	-0.23(-0.39%)
Jul 19, 2004	59.06	59.36	58.91	58.92	208,129	-0.26(-0.44%)
Jul 16, 2004	59.33	59.51	59.17	59.18	205,177	-0.15(-0.25%)
Jul 15, 2004	60.09	60.10	59.29	59.33	230,002	-0.01(-0.03%)
Jul 14, 2004	59.74	60.24	59.24	59.35	648,273	-2.42(-3.92%)
Jul 13, 2004	61.23	61.80	60.94	61.77	319,104	+2.31(+3.89%)
Jul 12, 2004	59.51	59.62	59.06	59.46	209,202	+0.58(+0.99%)
Jul 09, 2004	58.13	59.13	58.04	58.88	247,044	+1.45(+2.52%)
Jul 08, 2004	58.04	58.07	57.25	57.43	369,962	-1.13(-1.93%)
Jul 07, 2004	58.31	58.65	57.95	58.57	290,656	-0.66(-1.11%)
Jul 06, 2004	59.73	59.87	59.18	59.22	489,392	-1.55(-2.55%)
Jul 02, 2004	60.88	61.01	60.74	60.77	682,089	-0.42(-0.69%)

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.