Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.74	46.47	45.47	45.65	250,806	-0.79(-1.69%)
Sep 29, 2004	46.52	46.52	46.21	46.43	65,815	+0.04(+0.09%)
Sep 28, 2004	45.90	46.52	45.80	46.39	55,069	+0.53(+1.16%)
Sep 27, 2004	45.98	46.21	45.86	45.86	34,556	-0.38(-0.83%)
Sep 24, 2004	46.11	46.44	46.07	46.25	65,693	+0.05(+0.11%)
Sep 23, 2004	46.43	46.60	46.20	46.20	40,783	-0.26(-0.56%)
Sep 22, 2004	46.93	46.93	46.37	46.46	52,505	-0.66(-1.41%)
Sep 21, 2004	46.83	47.23	46.77	47.12	44,935	+0.24(+0.51%)
Sep 20, 2004	47.02	47.18	46.69	46.89	47,010	-0.31(-0.66%)
Sep 17, 2004	47.34	47.35	47.07	47.20	32,846	+0.04(+0.09%)
Sep 16, 2004	47.25	47.29	47.04	47.16	46,644	+0.06(+0.12%)
Sep 15, 2004	47.29	47.33	47.09	47.10	89,748	-0.23(-0.48%)
Sep 14, 2004	47.02	47.45	47.02	47.33	74,729	+0.34(+0.71%)
Sep 13, 2004	46.76	47.15	46.76	46.99	82,299	+0.19(+0.40%)
Sep 10, 2004	46.56	46.89	46.48	46.80	74,362	+0.00(+0.00%)
Sep 09, 2004	47.16	47.16	46.76	46.80	84,619	-0.16(-0.35%)
Sep 08, 2004	47.01	47.20	46.97	46.97	60,931	-0.09(-0.19%)
Sep 07, 2004	47.34	47.34	46.87	47.06	79,979	+0.23(+0.49%)
Sep 03, 2004	47.05	47.23	46.82	46.83	52,261	-0.04(-0.09%)
Sep 02, 2004	46.60	46.99	46.39	46.87	103,668	+0.47(+1.01%)
Sep 01, 2004	46.12	46.54	46.12	46.40	52,505	+0.14(+0.30%)
Aug 31, 2004	46.09	46.26	45.91	46.26	66,670	+0.27(+0.59%)
Aug 30, 2004	46.52	46.52	45.99	45.99	47,621	-0.57(-1.23%)
Aug 27, 2004	46.22	46.68	46.22	46.57	43,958	+0.29(+0.64%)
Aug 26, 2004	46.25	46.31	46.04	46.27	66,303	-0.02(-0.04%)
Aug 25, 2004	45.82	46.31	45.80	46.29	32,358	+0.46(+1.00%)
Aug 24, 2004	46.19	46.19	45.76	45.83	74,607	-0.02(-0.05%)
Aug 23, 2004	45.94	46.13	45.73	45.85	223,698	-0.14(-0.30%)
Aug 20, 2004	45.45	46.03	45.45	45.99	43,958	+0.48(+1.06%)
Aug 19, 2004	45.70	45.74	45.35	45.51	57,756	-0.20(-0.45%)
Aug 18, 2004	45.12	45.79	44.93	45.71	39,928	+0.71(+1.58%)
Aug 17, 2004	45.15	45.21	44.94	45.00	62,884	+0.04(+0.09%)
Aug 16, 2004	44.32	45.12	44.32	44.96	46,278	+0.64(+1.44%)
Aug 13, 2004	44.84	44.86	44.22	44.32	87,061	-0.34(-0.77%)
Aug 12, 2004	44.84	45.12	44.62	44.67	84,009	-0.27(-0.60%)
Aug 11, 2004	44.06	45.11	44.06	44.94	84,497	+0.71(+1.61%)
Aug 10, 2004	43.65	44.22	43.62	44.22	129,799	+0.63(+1.45%)
Aug 09, 2004	43.67	43.88	43.54	43.59	57,390	-0.16(-0.36%)
Aug 06, 2004	43.86	43.96	43.60	43.75	296,352	-0.70(-1.58%)
Aug 05, 2004	45.33	45.33	44.36	44.45	53,604	-0.72(-1.60%)
Aug 04, 2004	45.46	45.46	44.97	45.17	69,600	-0.09(-0.20%)
Aug 03, 2004	45.32	45.69	45.26	45.26	73,996	-0.12(-0.27%)
Aug 02, 2004	45.30	45.62	45.29	45.39	130,165	-0.03(-0.07%)
Jul 30, 2004	45.30	45.58	45.17	45.42	52,872	+0.11(+0.25%)
Jul 29, 2004	45.17	45.51	44.85	45.30	108,796	+0.31(+0.69%)
Jul 28, 2004	45.21	45.26	44.38	44.99	156,784	-0.21(-0.47%)
Jul 27, 2004	45.01	45.36	44.69	45.21	322,605	+0.43(+0.95%)
Jul 26, 2004	45.09	45.24	44.47	44.78	104,400	-0.57(-1.25%)
Jul 23, 2004	45.74	45.74	45.13	45.35	189,020	-0.34(-0.75%)
Jul 22, 2004	45.58	45.93	45.25	45.69	90,480	+0.10(+0.22%)
Jul 21, 2004	46.43	46.59	45.59	45.59	132,119	-0.63(-1.36%)
Jul 20, 2004	46.19	46.27	45.93	46.22	264,848	+0.16(+0.34%)
Jul 19, 2004	46.36	46.50	45.75	46.07	88,649	-0.26(-0.57%)
Jul 16, 2004	46.71	46.84	46.27	46.33	39,074	-0.35(-0.75%)
Jul 15, 2004	47.31	47.37	46.68	46.68	106,354	-0.48(-1.01%)
Jul 14, 2004	46.89	47.51	46.89	47.16	59,099	+0.15(+0.31%)
Jul 13, 2004	46.64	47.04	46.64	47.01	55,069	+0.49(+1.06%)
Jul 12, 2004	46.69	46.84	46.42	46.52	214,052	-0.21(-0.46%)
Jul 09, 2004	47.17	47.20	46.73	46.73	62,274	-0.10(-0.21%)
Jul 08, 2004	47.01	47.53	46.83	46.83	48,354	-0.29(-0.63%)
Jul 07, 2004	47.25	47.29	46.98	47.12	52,261	-0.07(-0.14%)
Jul 06, 2004	47.58	47.58	47.09	47.19	59,343	-0.45(-0.95%)
Jul 02, 2004	47.70	47.91	47.50	47.64	53,971	-0.11(-0.22%)

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.