Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	51.89	51.95	51.84	51.92	5,110	+0.25(+0.49%)
Sep 29, 2004	51.90	51.90	51.63	51.67	1,064	+0.80(+1.57%)
Sep 28, 2004	50.61	50.87	50.61	50.87	1,384	+0.15(+0.30%)
Sep 27, 2004	51.00	51.00	50.72	50.72	1,277	-0.85(-1.66%)
Sep 24, 2004	51.85	51.85	51.57	51.57	2,768	-0.18(-0.34%)
Sep 23, 2004	51.49	51.75	51.47	51.75	4,897	+0.05(+0.09%)
Sep 22, 2004	51.94	51.94	51.71	51.71	425	-1.04(-1.98%)
Sep 21, 2004	52.34	52.78	52.33	52.75	5,855	+0.64(+1.23%)
Sep 20, 2004	52.01	52.24	51.90	52.11	3,939	+0.08(+0.14%)
Sep 17, 2004	52.16	52.19	52.03	52.03	1,597	+0.07(+0.13%)
Sep 16, 2004	52.30	52.30	51.97	51.97	1,597	+0.42(+0.82%)
Sep 15, 2004	51.53	51.68	51.44	51.55	1,384	-0.45(-0.87%)
Sep 14, 2004	51.93	52.18	51.75	52.00	4,045	-0.11(-0.22%)
Sep 13, 2004	52.17	52.18	52.11	52.11	2,768	+1.99(+3.97%)
Sep 10, 2004	50.12	50.12	50.12	50.12	0	+0.00(+0.00%)
Sep 09, 2004	50.18	50.18	50.07	50.12	1,809	+0.18(+0.36%)
Sep 08, 2004	50.44	50.44	49.88	49.94	3,194	-0.17(-0.34%)
Sep 07, 2004	50.33	50.33	49.91	50.11	2,022	+0.63(+1.27%)
Sep 03, 2004	50.26	50.26	49.43	49.48	3,832	-0.38(-0.75%)
Sep 02, 2004	49.72	49.86	49.69	49.86	1,384	+0.21(+0.42%)
Sep 01, 2004	49.65	49.71	49.58	49.65	2,022	+0.79(+1.61%)
Aug 31, 2004	48.44	48.86	48.44	48.86	3,406	-0.08(-0.17%)
Aug 30, 2004	49.27	49.27	48.94	48.94	2,342	-0.70(-1.40%)
Aug 27, 2004	49.40	49.69	49.36	49.64	1,064	+0.28(+0.57%)
Aug 26, 2004	49.50	49.50	49.25	49.36	1,809	-0.19(-0.38%)
Aug 25, 2004	48.97	49.55	48.91	49.55	1,277	+0.51(+1.03%)
Aug 24, 2004	49.14	49.14	48.89	49.04	2,874	-0.18(-0.36%)
Aug 23, 2004	49.48	49.53	49.21	49.22	7,346	+0.13(+0.27%)
Aug 20, 2004	48.84	49.09	48.84	49.09	851	+0.75(+1.55%)
Aug 19, 2004	48.31	48.60	48.31	48.33	1,384	+0.50(+1.04%)
Aug 18, 2004	46.97	47.84	46.97	47.84	425	+0.50(+1.05%)
Aug 17, 2004	47.50	47.50	47.23	47.34	3,087	+0.62(+1.33%)
Aug 16, 2004	46.60	46.87	46.60	46.72	11,285	+0.90(+1.97%)
Aug 13, 2004	46.11	46.11	45.82	45.82	1,597	-0.21(-0.45%)
Aug 12, 2004	46.00	46.02	46.00	46.02	958	-0.89(-1.90%)
Aug 11, 2004	46.00	46.92	46.00	46.92	11,285	-0.33(-0.70%)
Aug 10, 2004	46.54	47.24	46.48	47.24	745	+0.98(+2.11%)
Aug 09, 2004	46.36	46.40	46.27	46.27	638	-0.32(-0.69%)
Aug 06, 2004	46.96	46.96	46.59	46.59	4,684	-1.20(-2.52%)
Aug 05, 2004	48.74	48.74	47.79	47.79	425	-1.31(-2.66%)
Aug 04, 2004	48.54	49.09	48.54	49.09	851	-1.18(-2.35%)
Aug 03, 2004	50.28	50.28	50.28	50.28	0	+0.00(+0.00%)
Aug 02, 2004	50.35	50.35	50.28	50.28	425	+0.03(+0.06%)
Jul 30, 2004	50.15	50.25	50.15	50.25	319	+0.50(+1.00%)
Jul 29, 2004	49.75	49.75	49.75	49.75	1,064	+0.46(+0.93%)
Jul 28, 2004	48.92	49.55	48.69	49.29	57,173	-0.55(-1.11%)
Jul 27, 2004	49.18	49.85	49.18	49.85	1,384	+1.19(+2.45%)
Jul 26, 2004	49.50	49.50	48.53	48.65	745	-1.16(-2.32%)
Jul 23, 2004	49.81	49.81	49.81	49.81	0	+0.00(+0.00%)
Jul 22, 2004	50.20	50.20	49.78	49.81	1,277	-0.85(-1.67%)
Jul 21, 2004	52.18	52.30	50.65	50.65	1,490	-1.46(-2.79%)
Jul 20, 2004	51.64	52.11	51.64	52.11	1,916	+0.82(+1.59%)
Jul 19, 2004	51.29	51.29	51.29	51.29	425	-0.59(-1.14%)
Jul 16, 2004	51.88	51.88	51.88	51.88	532	-0.48(-0.91%)
Jul 15, 2004	52.34	52.43	52.22	52.36	532	-0.23(-0.45%)
Jul 14, 2004	52.69	52.69	52.60	52.60	532	+0.11(+0.21%)
Jul 13, 2004	52.49	52.49	52.49	52.49	532	+0.03(+0.05%)
Jul 12, 2004	52.46	52.46	52.46	52.46	106	-0.37(-0.69%)
Jul 09, 2004	52.82	52.82	52.82	52.82	0	+0.00(+0.00%)
Jul 08, 2004	53.23	53.23	52.82	52.82	319	-1.24(-2.29%)

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.