Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	44.28	44.95	44.14	44.95	531,643	+0.85(+1.93%)
Sep 29, 2004	43.13	44.27	43.13	44.10	367,083	+0.90(+2.09%)
Sep 28, 2004	42.83	43.26	42.69	43.19	474,695	+0.25(+0.58%)
Sep 27, 2004	43.02	43.08	42.66	42.94	392,094	-0.09(-0.22%)
Sep 24, 2004	42.88	43.29	42.80	43.04	300,003	+0.14(+0.33%)
Sep 23, 2004	42.97	43.16	42.87	42.90	340,790	-0.27(-0.61%)
Sep 22, 2004	43.61	43.61	43.02	43.16	303,209	-0.61(-1.39%)
Sep 21, 2004	43.47	43.97	43.45	43.77	455,584	+0.30(+0.68%)
Sep 20, 2004	43.64	43.79	43.35	43.47	282,816	-0.32(-0.73%)
Sep 17, 2004	43.79	44.13	43.65	43.79	259,216	+0.24(+0.55%)
Sep 16, 2004	43.40	43.92	43.33	43.55	300,516	+0.06(+0.14%)
Sep 15, 2004	43.22	43.65	42.94	43.49	499,321	+0.27(+0.63%)
Sep 14, 2004	43.17	43.22	42.92	43.22	386,194	+0.02(+0.04%)
Sep 13, 2004	41.91	43.27	41.71	43.20	986,586	+1.36(+3.24%)
Sep 10, 2004	40.76	41.87	40.71	41.84	511,377	+1.26(+3.09%)
Sep 09, 2004	40.96	40.96	40.39	40.59	556,525	-0.30(-0.72%)
Sep 08, 2004	41.24	41.31	40.81	40.89	621,554	-0.45(-1.09%)
Sep 07, 2004	41.52	41.77	41.28	41.34	742,761	-0.15(-0.36%)
Sep 03, 2004	42.02	42.02	41.43	41.49	387,605	-0.44(-1.04%)
Sep 02, 2004	41.50	41.95	41.13	41.92	317,575	+0.42(+1.01%)
Sep 01, 2004	41.49	41.94	41.45	41.50	312,059	-0.14(-0.34%)
Aug 31, 2004	41.83	41.96	41.16	41.64	497,269	-0.19(-0.45%)
Aug 30, 2004	42.06	42.06	41.72	41.83	233,563	-0.12(-0.28%)
Aug 27, 2004	41.79	41.95	41.62	41.95	206,500	+0.27(+0.65%)
Aug 26, 2004	41.44	41.77	41.38	41.67	176,359	+0.07(+0.17%)
Aug 25, 2004	41.43	41.70	40.99	41.60	267,553	+0.09(+0.21%)
Aug 24, 2004	41.40	41.82	41.29	41.52	352,205	+0.18(+0.43%)
Aug 23, 2004	41.27	41.67	41.25	41.34	308,083	-0.05(-0.13%)
Aug 20, 2004	40.47	41.51	40.47	41.39	334,633	+0.84(+2.08%)
Aug 19, 2004	41.04	41.04	40.31	40.55	347,075	-0.65(-1.57%)
Aug 18, 2004	40.11	41.31	39.84	41.20	498,808	+0.81(+2.01%)
Aug 17, 2004	40.69	41.12	40.28	40.39	388,503	-0.28(-0.69%)
Aug 16, 2004	39.63	40.67	39.54	40.67	615,269	+1.00(+2.52%)
Aug 13, 2004	39.69	40.00	39.50	39.67	321,294	-0.02(-0.06%)
Aug 12, 2004	40.16	40.25	39.59	39.69	474,310	-0.62(-1.55%)
Aug 11, 2004	40.62	40.62	39.96	40.32	677,989	-0.30(-0.73%)
Aug 10, 2004	39.66	40.71	39.58	40.61	936,307	+0.94(+2.36%)
Aug 09, 2004	39.37	39.83	39.29	39.68	697,741	+0.19(+0.47%)
Aug 06, 2004	39.82	39.86	39.24	39.49	638,228	-0.34(-0.84%)
Aug 05, 2004	40.75	40.75	39.82	39.82	642,589	-1.09(-2.67%)
Aug 04, 2004	40.64	41.01	40.39	40.92	671,448	-0.02(-0.04%)
Aug 03, 2004	40.97	41.19	40.82	40.93	432,368	-0.12(-0.30%)
Aug 02, 2004	41.29	41.34	40.77	41.06	462,253	-0.23(-0.55%)
Jul 30, 2004	41.32	41.48	41.22	41.28	637,843	-0.04(-0.09%)
Jul 29, 2004	41.32	41.40	41.13	41.32	603,084	+0.30(+0.72%)
Jul 28, 2004	41.44	41.52	40.70	41.03	634,765	-0.45(-1.09%)
Jul 27, 2004	41.35	41.56	41.12	41.48	762,000	+0.02(+0.06%)
Jul 26, 2004	41.69	41.96	41.29	41.45	544,469	-0.12(-0.30%)
Jul 23, 2004	41.76	42.09	41.30	41.58	802,531	-0.37(-0.89%)
Jul 22, 2004	42.23	42.34	41.35	41.95	1,043,790	-0.27(-0.63%)
Jul 21, 2004	43.47	43.66	42.19	42.22	823,950	-1.05(-2.43%)
Jul 20, 2004	43.82	43.86	43.17	43.27	824,720	-0.30(-0.70%)
Jul 19, 2004	43.83	44.11	43.30	43.58	791,757	-1.04(-2.32%)
Jul 16, 2004	45.22	45.92	44.44	44.61	1,181,928	+0.95(+2.18%)
Jul 15, 2004	43.50	44.38	43.45	43.66	675,167	+0.27(+0.61%)
Jul 14, 2004	43.62	43.79	43.19	43.40	808,815	-0.37(-0.85%)
Jul 13, 2004	43.78	43.91	43.68	43.77	402,227	+0.16(+0.38%)
Jul 12, 2004	43.57	43.84	43.16	43.61	469,308	+0.20(+0.47%)
Jul 09, 2004	42.41	43.53	42.40	43.40	652,337	+0.84(+1.98%)
Jul 08, 2004	43.36	43.40	42.49	42.56	595,645	-1.00(-2.29%)
Jul 07, 2004	43.39	43.83	43.31	43.56	689,661	+0.17(+0.40%)
Jul 06, 2004	43.58	43.62	43.16	43.39	441,603	-0.18(-0.41%)
Jul 02, 2004	44.13	44.13	43.29	43.57	283,842	-0.46(-1.04%)

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.