Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.44	46.01	45.21	45.39	180,500	-0.30(-0.66%)
Sep 29, 2004	46.04	46.20	45.38	45.69	128,614	-0.07(-0.16%)
Sep 28, 2004	45.31	45.81	44.71	45.77	88,931	+0.78(+1.74%)
Sep 27, 2004	45.05	45.32	44.64	44.98	63,867	-0.41(-0.90%)
Sep 24, 2004	45.09	45.73	45.09	45.39	89,370	+0.11(+0.24%)
Sep 23, 2004	44.47	45.58	44.47	45.28	126,526	+0.40(+0.89%)
Sep 22, 2004	44.60	45.24	44.38	44.88	71,013	-0.06(-0.14%)
Sep 21, 2004	44.79	45.03	44.51	44.95	187,536	+0.45(+1.00%)
Sep 20, 2004	45.51	45.51	44.28	44.50	220,294	-0.55(-1.23%)
Sep 17, 2004	45.85	46.18	45.06	45.06	226,340	-0.88(-1.92%)
Sep 16, 2004	45.48	46.09	45.42	45.94	139,827	+0.51(+1.12%)
Sep 15, 2004	46.49	46.93	45.37	45.43	215,567	-1.26(-2.71%)
Sep 14, 2004	47.24	47.38	46.57	46.69	99,704	-0.25(-0.52%)
Sep 13, 2004	47.24	47.38	46.77	46.94	87,282	-0.23(-0.48%)
Sep 10, 2004	47.76	47.98	47.01	47.17	101,462	-0.53(-1.11%)
Sep 09, 2004	47.93	48.00	47.10	47.70	238,982	-0.64(-1.33%)
Sep 08, 2004	49.12	49.90	48.19	48.34	165,038	-0.67(-1.36%)
Sep 07, 2004	48.55	49.21	48.28	49.01	154,667	+1.01(+2.10%)
Sep 03, 2004	48.40	48.53	47.63	48.00	93,438	-0.28(-0.58%)
Sep 02, 2004	48.35	49.41	47.82	48.28	181,490	-1.33(-2.68%)
Sep 01, 2004	48.12	49.61	47.79	49.61	200,837	+1.48(+3.08%)
Aug 31, 2004	48.15	48.15	47.32	48.12	93,218	-0.05(-0.09%)
Aug 30, 2004	47.85	48.21	47.72	48.17	25,063	-0.03(-0.06%)
Aug 27, 2004	47.62	48.30	47.43	48.20	46,609	+0.04(+0.08%)
Aug 26, 2004	47.38	48.21	47.36	48.16	66,725	+0.22(+0.46%)
Aug 25, 2004	47.75	48.00	47.28	47.94	68,704	+0.52(+1.09%)
Aug 24, 2004	47.02	47.67	46.46	47.42	102,122	+1.14(+2.46%)
Aug 23, 2004	47.30	47.48	46.25	46.29	55,073	-0.86(-1.81%)
Aug 20, 2004	46.25	47.17	46.17	47.14	54,304	+0.76(+1.65%)
Aug 19, 2004	47.32	47.99	46.26	46.38	86,842	-1.34(-2.80%)
Aug 18, 2004	47.70	48.21	46.98	47.71	72,222	-0.18(-0.38%)
Aug 17, 2004	47.55	48.60	47.03	47.90	192,043	+0.62(+1.31%)
Aug 16, 2004	47.23	47.88	47.02	47.28	98,824	+0.18(+0.39%)
Aug 13, 2004	46.86	47.43	46.27	47.09	61,559	+0.49(+1.05%)
Aug 12, 2004	47.54	47.54	46.33	46.60	183,468	-1.17(-2.46%)
Aug 11, 2004	48.14	48.16	47.34	47.78	262,836	-0.80(-1.65%)
Aug 10, 2004	46.74	48.58	46.74	48.58	192,922	+2.11(+4.54%)
Aug 09, 2004	46.25	46.48	46.12	46.47	73,321	+0.49(+1.07%)
Aug 06, 2004	46.72	46.77	45.89	45.98	83,324	-0.36(-0.79%)
Aug 05, 2004	47.93	47.93	46.02	46.34	119,491	-1.42(-2.97%)
Aug 04, 2004	46.97	47.89	46.61	47.76	126,416	+0.98(+2.10%)
Aug 03, 2004	46.89	47.25	46.76	46.78	74,420	-0.38(-0.81%)
Aug 02, 2004	47.09	47.56	46.79	47.16	96,845	-0.18(-0.38%)
Jul 30, 2004	47.21	48.02	46.72	47.34	218,315	+0.16(+0.35%)
Jul 29, 2004	47.52	47.86	46.84	47.18	151,919	+0.02(+0.05%)
Jul 28, 2004	45.38	47.63	45.38	47.15	166,539	+1.51(+3.32%)
Jul 27, 2004	46.48	46.69	45.39	45.64	134,660	-0.25(-0.54%)
Jul 26, 2004	47.33	48.03	45.88	45.88	156,096	-1.12(-2.38%)
Jul 23, 2004	47.05	47.25	46.41	47.00	169,178	+0.61(+1.31%)
Jul 22, 2004	46.46	46.66	45.86	46.39	67,165	-0.15(-0.31%)
Jul 21, 2004	47.88	48.53	46.51	46.54	112,565	-1.29(-2.70%)
Jul 20, 2004	46.83	47.83	46.83	47.83	62,438	+0.95(+2.02%)
Jul 19, 2004	47.85	47.85	46.79	46.89	109,157	-0.73(-1.53%)
Jul 16, 2004	48.28	48.29	47.39	47.61	73,981	-0.44(-0.91%)
Jul 15, 2004	47.68	48.44	47.68	48.05	111,246	-0.07(-0.15%)
Jul 14, 2004	47.68	48.52	47.35	48.12	209,301	+0.41(+0.86%)
Jul 13, 2004	47.85	48.35	47.63	47.71	293,286	-0.33(-0.68%)
Jul 12, 2004	48.81	49.03	47.80	48.04	330,551	-0.75(-1.53%)
Jul 09, 2004	47.25	48.82	46.69	48.79	429,156	+1.75(+3.71%)
Jul 08, 2004	45.27	47.25	45.17	47.04	353,526	+1.60(+3.52%)
Jul 07, 2004	44.57	45.83	44.27	45.44	159,504	+1.27(+2.88%)
Jul 06, 2004	44.37	45.15	44.16	44.17	101,133	-0.24(-0.53%)
Jul 02, 2004	45.09	45.33	44.24	44.40	120,920	-0.97(-2.14%)

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.