Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	57.39	57.79	57.12	57.57	366,985	+1.86(+3.34%)
Sep 29, 2004	55.55	55.74	55.43	55.71	246,912	+0.10(+0.18%)
Sep 28, 2004	55.47	55.76	55.25	55.61	398,297	-0.21(-0.38%)
Sep 27, 2004	55.90	56.53	55.78	55.82	580,065	-0.75(-1.32%)
Sep 24, 2004	56.72	56.75	56.53	56.57	295,605	-0.72(-1.25%)
Sep 23, 2004	57.37	57.73	57.06	57.28	322,008	+0.12(+0.21%)
Sep 22, 2004	57.76	57.79	57.11	57.16	197,954	-0.60(-1.03%)
Sep 21, 2004	57.55	57.81	57.06	57.76	291,890	+0.02(+0.03%)
Sep 20, 2004	57.82	57.83	57.47	57.74	274,376	+0.00(+0.00%)
Sep 17, 2004	57.88	57.95	57.66	57.74	207,905	-0.15(-0.26%)
Sep 16, 2004	57.85	58.03	57.77	57.89	180,706	-0.14(-0.25%)
Sep 15, 2004	58.56	58.56	58.04	58.04	370,037	-0.75(-1.27%)
Sep 14, 2004	59.05	59.05	58.68	58.78	250,760	+0.26(+0.44%)
Sep 13, 2004	58.79	58.86	58.47	58.53	514,125	+0.35(+0.60%)
Sep 10, 2004	57.96	58.52	57.94	58.18	205,517	-0.03(-0.05%)
Sep 09, 2004	58.41	58.49	57.88	58.21	238,421	-0.40(-0.68%)
Sep 08, 2004	58.94	58.94	58.56	58.61	211,487	-0.29(-0.50%)
Sep 07, 2004	59.11	59.11	58.50	58.90	320,814	+0.69(+1.18%)
Sep 03, 2004	58.04	58.71	58.04	58.22	809,332	-2.12(-3.51%)
Sep 02, 2004	59.92	60.33	59.68	60.33	237,094	+0.23(+0.38%)
Sep 01, 2004	60.15	60.37	59.87	60.11	134,800	+0.42(+0.71%)
Aug 31, 2004	59.42	59.76	59.29	59.69	164,785	-0.23(-0.38%)
Aug 30, 2004	60.21	60.21	59.84	59.91	163,856	-0.38(-0.63%)
Aug 27, 2004	60.28	60.46	59.96	60.29	137,453	+0.02(+0.03%)
Aug 26, 2004	60.36	60.45	60.18	60.27	296,534	+0.89(+1.50%)
Aug 25, 2004	59.15	59.55	58.88	59.38	246,249	+1.34(+2.31%)
Aug 24, 2004	58.19	58.42	57.77	58.04	158,151	+0.89(+1.56%)
Aug 23, 2004	57.44	57.52	56.97	57.15	193,974	-0.32(-0.55%)
Aug 20, 2004	56.75	57.66	56.68	57.47	299,850	+0.72(+1.27%)
Aug 19, 2004	56.83	56.97	56.48	56.75	362,474	-0.65(-1.13%)
Aug 18, 2004	57.06	57.39	56.55	57.39	328,376	+1.11(+1.97%)
Aug 17, 2004	56.18	56.69	56.18	56.29	450,174	-0.23(-0.41%)
Aug 16, 2004	55.96	56.60	55.96	56.52	299,187	-0.24(-0.42%)
Aug 13, 2004	56.37	56.84	56.06	56.76	323,202	-0.02(-0.03%)
Aug 12, 2004	57.52	57.55	56.72	56.78	171,684	-0.73(-1.27%)
Aug 11, 2004	57.43	57.66	57.20	57.51	294,145	+0.89(+1.57%)
Aug 10, 2004	56.99	57.02	56.44	56.62	252,883	-0.21(-0.37%)
Aug 09, 2004	57.36	57.36	56.79	56.83	207,242	+0.88(+1.58%)
Aug 06, 2004	56.48	56.52	55.92	55.95	411,167	-1.50(-2.61%)
Aug 05, 2004	58.26	58.36	57.40	57.45	505,899	-1.52(-2.58%)
Aug 04, 2004	58.70	59.08	58.25	58.97	508,419	-0.87(-1.46%)
Aug 03, 2004	59.92	60.51	59.57	59.84	286,185	-0.30(-0.50%)
Aug 02, 2004	60.11	60.26	59.54	60.15	192,780	-0.15(-0.25%)
Jul 30, 2004	60.25	60.42	60.07	60.30	180,573	+0.81(+1.36%)
Jul 29, 2004	59.24	59.75	59.06	59.49	208,038	+0.25(+0.42%)
Jul 28, 2004	59.28	59.28	58.58	59.24	272,784	+0.23(+0.38%)
Jul 27, 2004	58.39	59.13	58.31	59.02	566,665	+0.42(+0.72%)
Jul 26, 2004	59.17	59.23	58.25	58.59	201,006	+0.40(+0.69%)
Jul 23, 2004	58.83	58.98	58.00	58.19	474,321	-0.77(-1.30%)
Jul 22, 2004	59.11	59.50	58.53	58.96	319,221	+0.03(+0.05%)
Jul 21, 2004	59.77	59.90	58.92	58.93	584,311	-0.43(-0.72%)
Jul 20, 2004	59.26	59.54	58.98	59.36	197,424	-0.23(-0.39%)
Jul 19, 2004	59.73	60.04	59.58	59.60	205,782	-0.26(-0.44%)
Jul 16, 2004	60.01	60.18	59.84	59.86	202,863	-0.15(-0.25%)
Jul 15, 2004	60.78	60.79	59.97	60.01	227,409	-0.02(-0.03%)
Jul 14, 2004	60.42	60.92	59.92	60.03	640,964	-2.45(-3.92%)
Jul 13, 2004	61.92	62.51	61.63	62.47	315,506	+2.34(+3.89%)
Jul 12, 2004	60.18	60.30	59.73	60.14	206,844	+0.59(+0.99%)
Jul 09, 2004	58.79	59.81	58.70	59.55	244,259	+1.46(+2.52%)
Jul 08, 2004	58.71	58.73	57.90	58.09	365,791	-1.15(-1.93%)
Jul 07, 2004	58.98	59.32	58.61	59.23	287,379	-0.66(-1.11%)
Jul 06, 2004	60.41	60.55	59.85	59.90	483,874	-1.57(-2.55%)
Jul 02, 2004	61.58	61.71	61.43	61.46	674,399	-0.43(-0.69%)

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.