Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	62.26	63.40	62.04	63.26	585,953	+0.91(+1.46%)
Sep 29, 2004	61.95	62.42	61.61	62.34	470,820	+0.36(+0.58%)
Sep 28, 2004	62.26	62.50	61.83	61.99	441,621	-0.15(-0.23%)
Sep 27, 2004	62.57	62.57	61.72	62.13	325,580	-0.41(-0.66%)
Sep 24, 2004	61.91	62.65	61.87	62.54	325,277	+0.69(+1.12%)
Sep 23, 2004	62.54	62.68	61.84	61.85	281,705	-0.62(-0.99%)
Sep 22, 2004	62.40	62.53	61.93	62.47	283,521	-0.22(-0.36%)
Sep 21, 2004	62.79	62.87	62.30	62.69	344,945	-0.03(-0.05%)
Sep 20, 2004	63.32	63.42	62.53	62.73	325,580	-0.95(-1.49%)
Sep 17, 2004	63.78	63.79	63.08	63.68	555,543	+0.34(+0.54%)
Sep 16, 2004	63.04	63.42	62.81	63.33	317,713	+0.32(+0.50%)
Sep 15, 2004	62.79	63.37	62.59	63.02	416,960	+0.22(+0.35%)
Sep 14, 2004	64.28	64.28	62.67	62.80	572,488	-0.63(-0.99%)
Sep 13, 2004	63.12	63.45	62.95	63.43	344,189	+0.01(+0.01%)
Sep 10, 2004	63.39	63.47	62.65	63.42	378,532	+0.38(+0.61%)
Sep 09, 2004	63.33	63.44	62.56	63.04	429,063	-0.28(-0.45%)
Sep 08, 2004	64.11	64.13	63.23	63.32	475,813	-1.44(-2.22%)
Sep 07, 2004	63.95	64.86	63.72	64.76	449,185	+1.31(+2.06%)
Sep 03, 2004	63.55	63.64	63.32	63.45	298,801	+0.03(+0.04%)
Sep 02, 2004	62.46	63.57	62.46	63.43	375,809	+0.66(+1.05%)
Sep 01, 2004	62.69	63.12	62.53	62.77	285,034	-0.01(-0.02%)
Aug 31, 2004	62.79	62.90	62.13	62.78	919,401	-1.00(-1.56%)
Aug 30, 2004	64.15	64.82	63.63	63.78	670,979	-0.71(-1.10%)
Aug 27, 2004	64.87	64.95	64.38	64.48	313,779	-0.29(-0.45%)
Aug 26, 2004	64.61	65.12	64.60	64.78	219,524	-0.26(-0.41%)
Aug 25, 2004	64.02	65.21	64.02	65.04	511,518	+1.15(+1.80%)
Aug 24, 2004	63.45	63.89	63.45	63.89	321,797	+0.44(+0.69%)
Aug 23, 2004	63.68	63.88	63.35	63.45	243,428	-0.23(-0.36%)
Aug 20, 2004	63.32	63.70	63.22	63.68	312,266	+0.28(+0.44%)
Aug 19, 2004	63.78	64.07	63.15	63.41	700,632	-1.65(-2.54%)
Aug 18, 2004	63.61	65.06	63.61	65.06	520,292	+1.46(+2.30%)
Aug 17, 2004	63.45	63.83	63.39	63.60	664,625	+0.15(+0.23%)
Aug 16, 2004	62.26	63.68	62.26	63.45	664,776	+1.10(+1.76%)
Aug 13, 2004	62.53	62.57	61.75	62.36	761,754	-0.17(-0.27%)
Aug 12, 2004	62.36	62.73	62.22	62.53	329,513	+0.00(+0.00%)
Aug 11, 2004	62.59	62.73	62.09	62.53	337,532	-0.26(-0.42%)
Aug 10, 2004	61.50	62.82	61.45	62.79	516,510	+1.39(+2.26%)
Aug 09, 2004	61.42	61.64	61.37	61.40	277,620	+0.22(+0.36%)
Aug 06, 2004	61.85	62.26	61.13	61.19	483,680	-0.66(-1.07%)
Aug 05, 2004	62.43	62.63	61.83	61.85	314,687	-0.65(-1.04%)
Aug 04, 2004	62.46	62.69	62.08	62.50	349,938	-0.12(-0.19%)
Aug 03, 2004	63.29	63.29	62.50	62.61	759,788	-0.97(-1.52%)
Aug 02, 2004	61.67	63.88	61.11	63.58	1,125,309	+1.96(+3.17%)
Jul 30, 2004	61.77	62.06	61.20	61.62	395,325	-0.15(-0.24%)
Jul 29, 2004	61.47	61.97	61.34	61.77	514,997	+0.50(+0.81%)
Jul 28, 2004	61.77	61.85	60.84	61.27	523,016	-0.57(-0.93%)
Jul 27, 2004	61.65	62.03	61.40	61.85	369,606	+0.20(+0.32%)
Jul 26, 2004	61.58	61.86	61.26	61.65	449,185	+0.17(+0.27%)
Jul 23, 2004	61.65	61.83	61.31	61.48	333,750	-0.30(-0.48%)
Jul 22, 2004	61.40	62.03	60.90	61.78	520,595	+0.08(+0.13%)
Jul 21, 2004	62.26	62.78	61.70	61.70	433,602	-0.50(-0.80%)
Jul 20, 2004	61.80	62.32	61.56	62.20	499,112	+0.59(+0.97%)
Jul 19, 2004	61.91	62.07	61.55	61.60	1,036,349	-0.27(-0.44%)
Jul 16, 2004	62.13	62.16	61.60	61.87	577,027	+0.67(+1.09%)
Jul 15, 2004	61.87	61.93	61.21	61.21	541,625	-0.67(-1.08%)
Jul 14, 2004	61.13	62.42	60.84	61.87	911,987	+0.75(+1.22%)
Jul 13, 2004	61.14	61.19	60.16	61.13	1,121,829	+0.58(+0.96%)
Jul 12, 2004	59.49	61.47	58.83	60.55	2,509,328	+2.45(+4.21%)
Jul 09, 2004	57.99	58.17	57.70	58.10	308,181	+0.11(+0.19%)
Jul 08, 2004	57.95	58.38	57.77	57.99	330,421	-0.22(-0.37%)
Jul 07, 2004	57.50	58.42	57.50	58.21	490,185	+0.49(+0.85%)
Jul 06, 2004	58.05	58.05	57.54	57.72	343,130	-0.47(-0.81%)
Jul 02, 2004	57.71	58.30	57.64	58.19	348,274	+0.63(+1.09%)

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.