Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	53.30	53.37	53.03	53.37	125,132	+0.07(+0.14%)
Sep 29, 2004	52.75	53.38	52.75	53.30	52,548	+0.41(+0.78%)
Sep 28, 2004	52.39	52.95	52.08	52.89	3,612	+0.46(+0.87%)
Sep 27, 2004	52.25	52.50	52.11	52.43	32,295	-0.33(-0.62%)
Sep 24, 2004	52.20	52.81	52.18	52.76	24,741	+0.33(+0.63%)
Sep 23, 2004	52.52	52.60	52.42	52.43	78,275	-0.17(-0.33%)
Sep 22, 2004	53.39	53.39	52.60	52.60	113,965	-1.20(-2.22%)
Sep 21, 2004	53.62	53.86	53.53	53.80	5,254	+0.31(+0.58%)
Sep 20, 2004	53.62	53.70	53.42	53.49	11,057	-0.24(-0.44%)
Sep 17, 2004	53.57	53.77	53.41	53.73	223,442	+0.46(+0.86%)
Sep 16, 2004	52.98	53.36	52.98	53.27	5,145	+0.25(+0.47%)
Sep 15, 2004	53.18	53.18	52.86	53.02	57,037	-0.10(-0.19%)
Sep 14, 2004	53.04	53.14	52.89	53.13	104,331	+0.09(+0.17%)
Sep 13, 2004	53.16	53.28	52.93	53.03	8,320	-0.10(-0.19%)
Sep 10, 2004	52.62	53.13	52.53	53.13	2,517	+0.54(+1.02%)
Sep 09, 2004	52.66	52.71	52.52	52.60	2,517	+0.01(+0.02%)
Sep 08, 2004	52.58	52.78	52.46	52.59	17,406	+0.21(+0.40%)
Sep 07, 2004	52.37	52.43	52.14	52.38	8,977	+0.57(+1.09%)
Sep 03, 2004	51.81	51.81	51.81	51.81	109	-0.34(-0.65%)
Sep 02, 2004	51.45	52.15	51.45	52.15	5,364	+0.90(+1.75%)
Sep 01, 2004	51.40	51.40	51.09	51.25	22,771	+0.16(+0.30%)
Aug 31, 2004	51.32	51.32	50.85	51.10	9,305	+0.08(+0.16%)
Aug 30, 2004	51.12	51.25	50.87	51.02	14,450	-0.19(-0.37%)
Aug 27, 2004	51.27	51.40	51.21	51.21	14,450	-0.14(-0.27%)
Aug 26, 2004	51.41	51.54	51.16	51.34	17,406	-0.01(-0.02%)
Aug 25, 2004	50.88	51.40	50.88	51.35	27,916	+0.20(+0.39%)
Aug 24, 2004	51.06	51.15	50.73	51.15	14,560	+0.63(+1.25%)
Aug 23, 2004	51.33	51.41	50.52	50.52	11,057	-0.33(-0.65%)
Aug 20, 2004	50.24	51.00	50.17	50.85	35,579	+0.52(+1.03%)
Aug 19, 2004	50.68	50.71	50.04	50.33	245,118	-0.64(-1.25%)
Aug 18, 2004	49.93	50.98	49.93	50.97	76,524	+0.90(+1.79%)
Aug 17, 2004	50.47	50.57	49.98	50.07	196,072	-0.19(-0.38%)
Aug 16, 2004	49.54	50.27	49.54	50.27	40,177	+1.56(+3.21%)
Aug 13, 2004	49.43	49.43	48.70	48.70	7,225	-0.68(-1.37%)
Aug 12, 2004	49.99	49.99	49.37	49.38	20,910	-0.68(-1.35%)
Aug 11, 2004	49.71	50.49	49.44	50.06	157,975	-0.01(-0.02%)
Aug 10, 2004	49.08	50.07	49.08	50.07	14,779	+1.15(+2.35%)
Aug 09, 2004	49.00	49.02	48.84	48.91	16,859	+0.14(+0.28%)
Aug 06, 2004	49.44	49.62	48.73	48.78	94,587	-1.51(-3.00%)
Aug 05, 2004	51.11	51.11	50.17	50.28	9,196	-1.11(-2.15%)
Aug 04, 2004	50.94	51.53	50.66	51.39	7,991	+0.08(+0.16%)
Aug 03, 2004	51.44	51.46	51.31	51.31	16,093	-0.19(-0.37%)
Aug 02, 2004	50.97	51.50	50.92	51.50	10,509	+0.34(+0.66%)
Jul 30, 2004	50.97	51.26	50.90	51.16	140,787	-0.22(-0.43%)
Jul 29, 2004	50.98	51.51	50.87	51.38	122,066	+0.63(+1.24%)
Jul 28, 2004	50.07	50.75	49.89	50.75	16,093	+0.29(+0.58%)
Jul 27, 2004	50.05	50.49	50.05	50.46	22,004	+0.46(+0.91%)
Jul 26, 2004	50.32	50.32	49.95	50.00	10,290	-0.16(-0.33%)
Jul 23, 2004	50.11	50.26	49.93	50.17	5,145	-0.07(-0.15%)
Jul 22, 2004	50.46	50.51	49.46	50.24	42,477	-0.50(-0.99%)
Jul 21, 2004	52.12	52.12	50.74	50.74	115,498	-1.15(-2.22%)
Jul 20, 2004	51.38	51.89	51.38	51.89	2,955	+0.80(+1.57%)
Jul 19, 2004	50.83	51.26	50.83	51.09	27,150	+0.30(+0.59%)
Jul 16, 2004	51.80	51.80	50.79	50.79	30,434	-0.47(-0.91%)
Jul 15, 2004	50.83	51.55	50.83	51.25	84,844	+0.48(+0.94%)
Jul 14, 2004	50.52	51.05	50.49	50.78	81,888	+0.04(+0.09%)
Jul 13, 2004	50.77	50.79	50.63	50.73	26,931	-0.16(-0.31%)
Jul 12, 2004	50.85	50.89	50.47	50.89	25,727	+0.06(+0.13%)
Jul 09, 2004	50.70	50.82	50.44	50.82	14,231	+0.39(+0.78%)
Jul 08, 2004	51.38	51.47	50.43	50.43	232,638	-1.38(-2.66%)
Jul 07, 2004	51.43	51.81	51.43	51.81	15,655	+0.62(+1.21%)
Jul 06, 2004	51.59	51.61	51.18	51.19	118,125	-0.62(-1.20%)
Jul 02, 2004	52.12	52.12	51.71	51.81	115,826	-0.31(-0.60%)

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.