Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	69.83	69.91	69.80	69.90	267,842	+0.03(+0.04%)
Sep 29, 2004	69.91	69.91	69.85	69.87	137,442	-0.09(-0.12%)
Sep 28, 2004	69.95	69.97	69.91	69.96	331,927	+0.04(+0.06%)
Sep 27, 2004	69.93	69.94	69.89	69.91	124,296	+0.04(+0.06%)
Sep 24, 2004	69.86	69.89	69.82	69.87	227,818	-0.04(-0.06%)
Sep 23, 2004	70.04	70.04	69.87	69.91	518,079	-0.09(-0.12%)
Sep 22, 2004	69.97	70.01	69.92	70.00	180,635	+0.07(+0.10%)
Sep 21, 2004	70.01	70.02	69.91	69.93	156,808	-0.10(-0.15%)
Sep 20, 2004	70.00	70.03	69.96	70.03	1,245,197	+0.11(+0.16%)
Sep 17, 2004	70.01	70.02	69.92	69.92	194,367	-0.09(-0.12%)
Sep 16, 2004	69.90	70.03	69.90	70.01	400,707	+0.12(+0.17%)
Sep 15, 2004	69.93	69.95	69.88	69.89	238,264	-0.04(-0.06%)
Sep 14, 2004	69.86	69.97	69.86	69.93	164,555	+0.02(+0.02%)
Sep 13, 2004	69.89	69.92	69.87	69.91	102,113	+0.01(+0.01%)
Sep 10, 2004	69.96	69.96	69.89	69.91	93,427	+0.02(+0.02%)
Sep 09, 2004	69.91	69.93	69.86	69.89	110,916	+0.01(+0.01%)
Sep 08, 2004	69.74	69.91	69.73	69.88	101,878	+0.10(+0.15%)
Sep 07, 2004	69.77	69.79	69.74	69.78	148,944	+0.00(+0.00%)
Sep 03, 2004	69.81	69.81	69.71	69.78	511,036	-0.09(-0.13%)
Sep 02, 2004	69.95	69.95	69.87	69.87	156,926	-0.11(-0.16%)
Sep 01, 2004	69.99	69.99	69.90	69.98	334,627	-0.09(-0.13%)
Aug 31, 2004	70.02	70.10	69.98	70.08	117,606	+0.10(+0.15%)
Aug 30, 2004	69.96	70.00	69.95	69.97	77,582	+0.02(+0.02%)
Aug 27, 2004	69.98	70.00	69.94	69.96	106,221	-0.03(-0.04%)
Aug 26, 2004	69.95	69.98	69.91	69.98	130,752	+0.07(+0.10%)
Aug 25, 2004	69.96	69.98	69.89	69.91	134,742	-0.03(-0.04%)
Aug 24, 2004	69.90	69.94	69.85	69.94	220,659	+0.03(+0.05%)
Aug 23, 2004	69.93	69.93	69.90	69.91	115,728	-0.06(-0.09%)
Aug 20, 2004	70.00	70.01	69.94	69.97	155,517	-0.04(-0.06%)
Aug 19, 2004	69.93	70.01	69.93	70.01	311,504	+0.04(+0.06%)
Aug 18, 2004	70.03	70.03	69.95	69.97	225,353	-0.02(-0.02%)
Aug 17, 2004	69.96	69.98	69.91	69.98	231,691	+0.07(+0.10%)
Aug 16, 2004	69.86	69.91	69.84	69.91	114,554	-0.02(-0.02%)
Aug 13, 2004	69.92	69.94	69.89	69.93	137,442	+0.07(+0.10%)
Aug 12, 2004	69.83	69.87	69.79	69.86	129,930	+0.02(+0.02%)
Aug 11, 2004	69.78	69.85	69.77	69.85	211,269	+0.11(+0.16%)
Aug 10, 2004	69.91	69.91	69.74	69.74	191,316	-0.17(-0.24%)
Aug 09, 2004	69.94	69.94	69.87	69.91	249,297	-0.01(-0.01%)
Aug 06, 2004	69.97	69.99	69.88	69.91	742,142	+0.25(+0.35%)
Aug 05, 2004	69.66	69.68	69.62	69.67	564,089	+0.04(+0.06%)
Aug 04, 2004	69.63	69.68	69.61	69.62	97,301	-0.01(-0.01%)
Aug 03, 2004	69.60	69.65	69.57	69.63	329,462	+0.02(+0.02%)
Aug 02, 2004	69.62	69.64	69.57	69.62	249,063	-0.07(-0.10%)
Jul 30, 2004	69.68	69.71	69.65	69.68	119,954	+0.10(+0.15%)
Jul 29, 2004	69.53	69.62	69.53	69.58	232,983	+0.02(+0.02%)
Jul 28, 2004	69.51	69.58	69.47	69.57	87,324	+0.04(+0.06%)
Jul 27, 2004	69.59	69.60	69.49	69.52	137,911	-0.06(-0.09%)
Jul 26, 2004	69.63	69.63	69.57	69.58	183,100	-0.05(-0.07%)
Jul 23, 2004	69.66	69.67	69.62	69.63	162,794	+0.00(+0.00%)
Jul 22, 2004	69.64	69.66	69.60	69.63	137,442	+0.02(+0.02%)
Jul 21, 2004	69.62	69.62	69.55	69.62	201,175	-0.02(-0.02%)
Jul 20, 2004	69.71	69.76	69.61	69.63	161,386	-0.13(-0.18%)
Jul 19, 2004	69.80	69.80	69.74	69.76	209,978	-0.03(-0.05%)
Jul 16, 2004	69.75	69.80	69.72	69.80	212,560	+0.14(+0.20%)
Jul 15, 2004	69.65	69.68	69.62	69.66	272,772	+0.00(+0.00%)
Jul 14, 2004	69.68	69.69	69.63	69.66	117,137	-0.03(-0.04%)
Jul 13, 2004	69.68	69.70	69.63	69.68	240,377	-0.05(-0.07%)
Jul 12, 2004	69.76	69.76	69.71	69.74	335,096	+0.03(+0.04%)
Jul 09, 2004	69.74	69.74	69.68	69.71	293,664	+0.00(+0.00%)
Jul 08, 2004	69.71	69.74	69.68	69.71	304,697	+0.03(+0.04%)
Jul 07, 2004	69.70	69.70	69.65	69.68	242,372	+0.01(+0.01%)
Jul 06, 2004	69.69	69.69	69.62	69.68	238,616	-0.02(-0.02%)
Jul 02, 2004	69.68	69.74	69.63	69.69	193,546	+0.19(+0.27%)

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.