Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	50.93	51.01	50.76	50.88	509,851	-0.02(-0.03%)
Sep 29, 2004	50.37	50.90	50.07	50.90	490,537	+0.48(+0.94%)
Sep 28, 2004	49.60	50.50	49.60	50.42	515,849	+0.80(+1.61%)
Sep 27, 2004	50.09	50.12	49.27	49.62	604,983	-0.30(-0.60%)
Sep 24, 2004	49.61	50.06	49.50	49.92	434,873	+0.32(+0.64%)
Sep 23, 2004	50.12	50.41	49.61	49.61	310,709	-0.52(-1.03%)
Sep 22, 2004	50.28	50.43	49.74	50.12	634,015	-0.40(-0.79%)
Sep 21, 2004	50.47	50.67	50.15	50.52	428,035	+0.12(+0.23%)
Sep 20, 2004	50.59	50.73	50.08	50.41	597,666	-0.18(-0.36%)
Sep 17, 2004	50.85	51.08	50.59	50.59	458,746	-0.32(-0.62%)
Sep 16, 2004	51.06	51.14	50.41	50.91	1,069,248	-0.11(-0.21%)
Sep 15, 2004	51.90	52.06	50.81	51.01	1,685,629	-1.09(-2.10%)
Sep 14, 2004	52.02	52.18	51.83	52.11	233,212	+0.01(+0.02%)
Sep 13, 2004	51.70	52.10	51.34	52.10	387,247	+0.45(+0.87%)
Sep 10, 2004	51.83	51.88	51.52	51.65	424,196	-0.19(-0.37%)
Sep 09, 2004	52.22	52.39	51.75	51.84	466,784	-0.22(-0.42%)
Sep 08, 2004	52.44	52.50	52.02	52.06	720,030	-0.58(-1.09%)
Sep 07, 2004	52.32	52.79	52.19	52.63	392,165	+0.42(+0.80%)
Sep 03, 2004	51.72	52.28	51.72	52.22	353,297	+0.47(+0.90%)
Sep 02, 2004	51.66	51.90	51.41	51.75	325,825	+0.11(+0.21%)
Sep 01, 2004	52.03	52.05	51.45	51.64	348,378	-0.28(-0.53%)
Aug 31, 2004	51.59	52.09	51.54	51.92	332,543	+0.26(+0.50%)
Aug 30, 2004	51.81	52.20	51.62	51.66	314,548	-0.13(-0.26%)
Aug 27, 2004	51.43	52.04	51.41	51.79	263,083	+0.30(+0.58%)
Aug 26, 2004	51.38	51.66	51.34	51.49	522,927	-0.07(-0.13%)
Aug 25, 2004	51.00	51.61	50.91	51.56	481,659	+0.73(+1.43%)
Aug 24, 2004	51.06	51.22	50.62	50.83	440,391	-0.14(-0.28%)
Aug 23, 2004	51.26	51.26	50.88	50.97	246,648	-0.27(-0.52%)
Aug 20, 2004	50.47	51.24	50.47	51.24	728,547	+0.70(+1.39%)
Aug 19, 2004	50.71	50.74	50.40	50.54	689,079	+0.12(+0.23%)
Aug 18, 2004	49.87	50.56	49.79	50.42	609,902	+0.57(+1.14%)
Aug 17, 2004	49.61	50.01	49.61	49.86	672,764	+0.19(+0.39%)
Aug 16, 2004	49.38	49.87	49.12	49.66	774,254	+0.30(+0.61%)
Aug 13, 2004	49.15	49.59	48.90	49.36	1,350,686	+0.10(+0.20%)
Aug 12, 2004	48.90	49.29	48.89	49.26	1,408,630	+0.36(+0.73%)
Aug 11, 2004	48.99	49.04	48.75	48.91	1,582,339	-0.12(-0.24%)
Aug 10, 2004	48.87	49.14	48.79	49.02	1,294,183	+0.26(+0.53%)
Aug 09, 2004	48.91	49.16	48.68	48.76	509,131	-0.49(-1.00%)
Aug 06, 2004	50.09	50.12	49.20	49.26	1,224,843	-0.83(-1.65%)
Aug 05, 2004	50.89	50.89	50.01	50.08	643,972	-0.81(-1.59%)
Aug 04, 2004	50.66	51.02	50.42	50.89	380,289	-0.06(-0.11%)
Aug 03, 2004	51.06	51.15	50.71	50.95	563,715	-0.25(-0.49%)
Aug 02, 2004	50.56	51.21	50.14	51.20	723,749	+0.77(+1.52%)
Jul 30, 2004	50.51	50.66	50.29	50.43	477,341	-0.04(-0.08%)
Jul 29, 2004	49.94	50.60	49.73	50.47	785,171	+0.62(+1.24%)
Jul 28, 2004	50.16	50.59	49.71	49.86	906,696	-0.36(-0.71%)
Jul 27, 2004	49.32	50.41	49.11	50.21	1,202,769	+1.05(+2.14%)
Jul 26, 2004	50.26	50.27	49.03	49.16	1,470,292	-1.06(-2.11%)
Jul 23, 2004	51.35	51.50	50.14	50.22	994,030	-1.29(-2.51%)
Jul 22, 2004	52.03	52.09	49.86	51.52	2,244,546	-1.14(-2.17%)
Jul 21, 2004	53.52	53.67	52.60	52.66	693,638	-0.83(-1.56%)
Jul 20, 2004	52.77	53.62	52.37	53.49	1,472,571	+0.85(+1.62%)
Jul 19, 2004	52.41	52.96	52.18	52.64	1,001,588	+0.33(+0.64%)
Jul 16, 2004	52.37	52.63	52.25	52.31	469,783	-0.04(-0.08%)
Jul 15, 2004	51.94	52.47	51.90	52.35	397,084	+0.27(+0.51%)
Jul 14, 2004	52.27	52.67	51.87	52.08	445,790	-0.23(-0.43%)
Jul 13, 2004	52.12	52.31	51.84	52.31	521,248	+0.00(+0.00%)
Jul 12, 2004	51.60	52.31	51.43	52.31	445,070	+0.80(+1.55%)
Jul 09, 2004	51.60	51.84	51.46	51.51	306,150	-0.07(-0.13%)
Jul 08, 2004	51.60	51.98	51.52	51.57	401,163	+0.04(+0.08%)
Jul 07, 2004	51.18	51.71	51.16	51.53	226,014	+0.18(+0.34%)
Jul 06, 2004	51.47	51.62	51.20	51.36	515,489	-0.18(-0.34%)
Jul 02, 2004	50.92	51.69	50.91	51.53	295,474	+0.42(+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.