Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	52.48	53.28	52.43	52.65	5,321	-0.58(-1.10%)
Sep 29, 2004	53.27	53.27	52.42	53.23	1,182	+0.36(+0.67%)
Sep 28, 2004	52.42	52.94	52.12	52.88	3,192	+1.01(+1.94%)
Sep 27, 2004	52.55	52.64	51.83	51.87	9,341	-0.85(-1.60%)
Sep 24, 2004	52.61	52.86	52.61	52.72	473	+0.08(+0.14%)
Sep 23, 2004	54.12	54.12	52.60	52.64	3,074	-0.63(-1.19%)
Sep 22, 2004	53.09	53.91	52.57	53.28	6,622	-0.61(-1.13%)
Sep 21, 2004	54.03	54.12	53.36	53.88	5,439	+0.11(+0.20%)
Sep 20, 2004	52.50	54.08	52.50	53.78	11,588	-0.26(-0.49%)
Sep 17, 2004	53.78	54.17	52.68	54.04	9,460	+0.21(+0.39%)
Sep 16, 2004	53.78	54.63	53.46	53.83	3,429	+0.28(+0.52%)
Sep 15, 2004	54.16	54.42	53.55	53.55	2,956	-0.71(-1.31%)
Sep 14, 2004	53.78	55.26	53.78	54.26	4,730	-0.24(-0.43%)
Sep 13, 2004	55.34	55.37	53.89	54.49	39,141	-0.40(-0.72%)
Sep 10, 2004	54.57	55.22	54.57	54.89	3,547	+0.19(+0.34%)
Sep 09, 2004	53.10	55.08	53.10	54.71	9,341	+1.35(+2.54%)
Sep 08, 2004	52.95	53.71	52.95	53.35	3,395	-0.22(-0.41%)
Sep 07, 2004	52.02	53.57	52.02	53.57	4,352	+1.15(+2.19%)
Sep 03, 2004	53.39	53.41	52.21	52.42	4,257	-0.52(-0.97%)
Sep 02, 2004	53.45	53.45	52.68	52.94	3,784	-0.18(-0.33%)
Sep 01, 2004	52.94	54.63	52.25	53.12	94,010	+0.52(+1.00%)
Aug 31, 2004	52.25	52.59	52.24	52.59	6,740	+0.37(+0.71%)
Aug 30, 2004	52.22	52.71	52.22	52.22	1,064	-0.37(-0.71%)
Aug 27, 2004	52.43	52.60	52.43	52.59	2,956	+0.16(+0.30%)
Aug 26, 2004	52.62	52.64	52.41	52.43	4,611	-0.28(-0.53%)
Aug 25, 2004	52.61	52.71	52.51	52.71	17,974	+0.28(+0.53%)
Aug 24, 2004	52.54	52.54	52.18	52.43	3,074	-0.13(-0.24%)
Aug 23, 2004	52.77	52.77	52.26	52.56	6,030	-0.21(-0.40%)
Aug 20, 2004	52.58	52.77	52.44	52.77	4,020	+0.38(+0.73%)
Aug 19, 2004	52.43	52.43	52.37	52.39	4,848	-0.04(-0.08%)
Aug 18, 2004	52.77	52.77	52.35	52.43	7,681	-0.24(-0.45%)
Aug 17, 2004	52.75	52.77	52.42	52.67	4,493	-0.10(-0.19%)
Aug 16, 2004	52.35	52.77	52.35	52.77	3,902	+1.02(+1.98%)
Aug 13, 2004	52.31	52.43	51.75	51.75	7,804	-0.26(-0.50%)
Aug 12, 2004	53.29	53.60	52.01	52.01	5,794	-0.44(-0.84%)
Aug 11, 2004	52.37	52.64	52.07	52.45	3,784	+0.02(+0.03%)
Aug 10, 2004	52.02	52.64	52.02	52.43	2,128	+0.30(+0.57%)
Aug 09, 2004	52.56	52.56	52.02	52.13	1,892	-0.30(-0.56%)
Aug 06, 2004	52.43	52.77	52.27	52.43	3,665	-0.11(-0.21%)
Aug 05, 2004	52.40	52.73	52.04	52.54	3,665	-0.08(-0.16%)
Aug 04, 2004	52.43	52.68	52.05	52.62	54,514	+0.91(+1.77%)
Aug 03, 2004	53.28	53.28	51.70	51.71	5,084	-1.90(-3.55%)
Aug 02, 2004	53.17	53.70	52.40	53.61	6,030	-0.51(-0.94%)
Jul 30, 2004	54.54	54.54	53.76	54.12	27,316	+0.27(+0.50%)
Jul 29, 2004	51.92	54.82	51.92	53.85	18,683	+1.88(+3.61%)
Jul 28, 2004	52.55	52.90	51.97	51.97	2,601	-0.46(-0.87%)
Jul 27, 2004	52.27	52.55	52.07	52.43	1,419	+0.63(+1.22%)
Jul 26, 2004	52.92	53.49	51.80	51.80	2,010	-0.84(-1.59%)
Jul 23, 2004	52.24	52.63	51.80	52.63	2,128	+1.23(+2.40%)
Jul 22, 2004	51.59	51.63	51.40	51.40	1,182	-0.40(-0.77%)
Jul 21, 2004	51.66	52.59	51.66	51.80	6,622	-0.08(-0.15%)
Jul 20, 2004	51.75	51.87	51.42	51.87	5,794	+0.50(+0.97%)
Jul 19, 2004	52.44	52.52	50.96	51.37	9,460	-1.48(-2.80%)
Jul 16, 2004	53.71	54.49	52.85	52.85	2,601	-1.18(-2.19%)
Jul 15, 2004	55.73	55.73	53.91	54.04	5,203	-2.18(-3.88%)
Jul 14, 2004	55.63	56.22	55.37	56.22	3,784	+0.32(+0.57%)
Jul 13, 2004	55.64	56.30	55.64	55.90	1,655	-0.37(-0.66%)
Jul 12, 2004	55.75	56.39	54.97	56.27	2,956	-0.14(-0.25%)
Jul 09, 2004	55.97	56.41	55.66	56.41	354	+0.42(+0.75%)
Jul 08, 2004	55.69	56.52	55.69	55.99	3,902	-0.88(-1.55%)
Jul 07, 2004	56.28	56.87	56.28	56.87	827	+0.59(+1.05%)
Jul 06, 2004	56.75	57.97	56.08	56.28	2,246	-0.38(-0.67%)
Jul 02, 2004	56.02	56.99	56.02	56.66	946	-0.17(-0.30%)

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.