Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	50.44	50.53	50.28	50.40	514,773	-0.02(-0.03%)
Sep 29, 2004	49.89	50.41	49.59	50.41	495,272	+0.47(+0.94%)
Sep 28, 2004	49.12	50.02	49.12	49.94	520,829	+0.79(+1.61%)
Sep 27, 2004	49.61	49.64	48.80	49.15	610,824	-0.30(-0.60%)
Sep 24, 2004	49.13	49.59	49.02	49.45	439,071	+0.31(+0.64%)
Sep 23, 2004	49.64	49.93	49.13	49.13	313,709	-0.51(-1.03%)
Sep 22, 2004	49.80	49.95	49.26	49.64	640,136	-0.40(-0.79%)
Sep 21, 2004	49.99	50.19	49.67	50.04	432,167	+0.12(+0.23%)
Sep 20, 2004	50.11	50.25	49.60	49.92	603,435	-0.18(-0.36%)
Sep 17, 2004	50.36	50.59	50.10	50.11	463,175	-0.31(-0.62%)
Sep 16, 2004	50.58	50.65	49.92	50.42	1,079,571	-0.11(-0.21%)
Sep 15, 2004	51.40	51.56	50.33	50.53	1,701,902	-1.08(-2.10%)
Sep 14, 2004	51.52	51.68	51.34	51.61	235,463	+0.01(+0.02%)
Sep 13, 2004	51.20	51.60	50.85	51.60	390,985	+0.45(+0.87%)
Sep 10, 2004	51.34	51.39	51.03	51.15	428,291	-0.19(-0.37%)
Sep 09, 2004	51.72	51.89	51.25	51.34	471,290	-0.21(-0.42%)
Sep 08, 2004	51.94	52.00	51.53	51.56	726,981	-0.57(-1.09%)
Sep 07, 2004	51.81	52.29	51.69	52.13	395,951	+0.41(+0.80%)
Sep 03, 2004	51.22	51.78	51.22	51.72	356,707	+0.46(+0.90%)
Sep 02, 2004	51.17	51.40	50.92	51.25	328,970	+0.11(+0.21%)
Sep 01, 2004	51.53	51.55	50.96	51.15	351,741	-0.27(-0.53%)
Aug 31, 2004	51.10	51.59	51.05	51.42	335,753	+0.26(+0.50%)
Aug 30, 2004	51.31	51.70	51.12	51.16	317,585	-0.13(-0.26%)
Aug 27, 2004	50.94	51.54	50.92	51.29	265,623	+0.30(+0.58%)
Aug 26, 2004	50.89	51.17	50.85	51.00	527,976	-0.07(-0.13%)
Aug 25, 2004	50.51	51.11	50.42	51.06	486,309	+0.72(+1.43%)
Aug 24, 2004	50.57	50.73	50.14	50.35	444,643	-0.14(-0.28%)
Aug 23, 2004	50.77	50.77	50.40	50.49	249,029	-0.26(-0.52%)
Aug 20, 2004	49.99	50.75	49.99	50.75	735,581	+0.69(+1.39%)
Aug 19, 2004	50.22	50.25	49.92	50.06	695,731	+0.12(+0.23%)
Aug 18, 2004	49.40	50.08	49.31	49.94	615,790	+0.56(+1.14%)
Aug 17, 2004	49.13	49.53	49.13	49.38	679,259	+0.19(+0.39%)
Aug 16, 2004	48.91	49.40	48.65	49.19	781,729	+0.30(+0.61%)
Aug 13, 2004	48.68	49.12	48.43	48.89	1,363,726	+0.10(+0.20%)
Aug 12, 2004	48.43	48.82	48.42	48.79	1,422,228	+0.36(+0.73%)
Aug 11, 2004	48.52	48.57	48.28	48.44	1,597,615	-0.12(-0.24%)
Aug 10, 2004	48.41	48.67	48.32	48.55	1,306,677	+0.26(+0.53%)
Aug 09, 2004	48.45	48.69	48.22	48.30	514,046	-0.49(-1.00%)
Aug 06, 2004	49.61	49.64	48.73	48.78	1,236,668	-0.82(-1.65%)
Aug 05, 2004	50.40	50.40	49.54	49.60	650,189	-0.80(-1.59%)
Aug 04, 2004	50.18	50.54	49.94	50.40	383,960	-0.06(-0.11%)
Aug 03, 2004	50.57	50.66	50.23	50.46	569,158	-0.25(-0.49%)
Aug 02, 2004	50.07	50.73	49.66	50.71	730,736	+0.76(+1.52%)
Jul 30, 2004	50.03	50.18	49.81	49.95	481,949	-0.04(-0.08%)
Jul 29, 2004	49.46	50.11	49.26	49.99	792,751	+0.61(+1.24%)
Jul 28, 2004	49.68	50.11	49.24	49.38	915,449	-0.35(-0.71%)
Jul 27, 2004	48.85	49.93	48.64	49.73	1,214,381	+1.04(+2.14%)
Jul 26, 2004	49.78	49.79	48.56	48.69	1,484,486	-1.05(-2.11%)
Jul 23, 2004	50.86	51.01	49.66	49.74	1,003,626	-1.28(-2.51%)
Jul 22, 2004	51.53	51.59	49.39	51.02	2,266,215	-1.13(-2.17%)
Jul 21, 2004	53.01	53.15	52.10	52.15	700,334	-0.83(-1.56%)
Jul 20, 2004	52.26	53.11	51.86	52.98	1,486,787	+0.84(+1.62%)
Jul 19, 2004	51.91	52.45	51.68	52.14	1,011,257	+0.33(+0.64%)
Jul 16, 2004	51.86	52.13	51.75	51.81	474,318	-0.04(-0.08%)
Jul 15, 2004	51.44	51.96	51.40	51.85	400,917	+0.26(+0.51%)
Jul 14, 2004	51.77	52.16	51.38	51.58	450,093	-0.22(-0.43%)
Jul 13, 2004	51.62	51.81	51.34	51.81	526,280	+0.00(+0.00%)
Jul 12, 2004	51.10	51.81	50.94	51.81	449,367	+0.79(+1.55%)
Jul 09, 2004	51.10	51.34	50.96	51.01	309,106	-0.07(-0.13%)
Jul 08, 2004	51.10	51.48	51.02	51.08	405,036	+0.04(+0.08%)
Jul 07, 2004	50.69	51.21	50.68	51.04	228,196	+0.17(+0.34%)
Jul 06, 2004	50.97	51.13	50.71	50.87	520,466	-0.17(-0.34%)
Jul 02, 2004	50.44	51.20	50.43	51.04	298,326	+0.41(+0.82%)

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.