Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.17	41.17	40.98	41.13	160,114	-0.08(-0.20%)
Sep 29, 2004	41.08	41.25	40.96	41.21	136,756	+0.13(+0.32%)
Sep 28, 2004	41.04	41.14	40.81	41.08	81,036	+0.24(+0.58%)
Sep 27, 2004	41.04	41.04	40.83	40.85	71,640	-0.35(-0.86%)
Sep 24, 2004	41.11	41.38	41.11	41.20	1,113,495	-0.04(-0.09%)
Sep 23, 2004	41.34	41.41	41.23	41.24	184,516	-0.15(-0.35%)
Sep 22, 2004	41.66	41.71	41.37	41.38	72,032	-0.65(-1.55%)
Sep 21, 2004	41.93	42.09	41.77	42.03	91,344	+0.27(+0.64%)
Sep 20, 2004	41.95	41.95	41.71	41.76	196,783	-0.30(-0.71%)
Sep 17, 2004	42.04	42.16	41.95	42.06	68,378	+0.15(+0.35%)
Sep 16, 2004	41.95	42.01	41.86	41.92	58,069	+0.05(+0.13%)
Sep 15, 2004	42.07	42.07	41.83	41.86	135,973	-0.31(-0.73%)
Sep 14, 2004	42.08	42.25	42.08	42.17	172,641	+0.14(+0.32%)
Sep 13, 2004	42.26	42.29	42.03	42.03	55,198	-0.07(-0.16%)
Sep 10, 2004	41.92	42.15	41.78	42.10	202,655	+0.18(+0.42%)
Sep 09, 2004	41.96	42.06	41.77	41.93	54,937	+0.03(+0.07%)
Sep 08, 2004	41.99	42.08	41.89	41.90	90,953	-0.02(-0.04%)
Sep 07, 2004	41.98	42.06	41.84	41.91	182,950	+0.15(+0.37%)
Sep 03, 2004	41.91	41.96	41.73	41.76	42,932	-0.21(-0.49%)
Sep 02, 2004	41.59	41.96	41.47	41.96	25,576	+0.51(+1.22%)
Sep 01, 2004	41.38	41.62	41.38	41.46	28,316	-0.12(-0.28%)
Aug 31, 2004	41.46	41.57	41.13	41.57	293,478	+0.17(+0.41%)
Aug 30, 2004	41.57	41.65	41.37	41.40	172,772	-0.29(-0.70%)
Aug 27, 2004	41.50	41.74	41.50	41.70	37,973	+0.16(+0.39%)
Aug 26, 2004	41.57	41.63	41.50	41.53	158,809	-0.04(-0.09%)
Aug 25, 2004	41.30	41.62	41.14	41.57	111,962	+0.39(+0.95%)
Aug 24, 2004	41.38	41.40	41.09	41.18	731,412	-0.07(-0.17%)
Aug 23, 2004	41.38	41.43	41.17	41.25	827,976	-0.12(-0.28%)
Aug 20, 2004	41.00	41.37	41.00	41.37	1,356,342	+0.34(+0.82%)
Aug 19, 2004	41.09	41.13	40.88	41.03	26,229	-0.11(-0.28%)
Aug 18, 2004	40.62	41.17	40.62	41.14	77,382	+0.52(+1.28%)
Aug 17, 2004	40.62	40.78	40.62	40.62	25,185	+0.08(+0.21%)
Aug 16, 2004	40.04	40.64	40.04	40.54	59,113	+0.48(+1.19%)
Aug 13, 2004	40.12	40.20	39.93	40.06	76,207	+0.08(+0.19%)
Aug 12, 2004	40.35	40.43	39.99	39.99	167,422	-0.51(-1.27%)
Aug 11, 2004	40.40	40.55	40.20	40.50	97,347	-0.12(-0.30%)
Aug 10, 2004	40.37	40.62	40.29	40.62	91,736	+0.31(+0.78%)
Aug 09, 2004	40.27	40.40	40.16	40.31	98,130	+0.08(+0.19%)
Aug 06, 2004	40.31	40.55	40.05	40.23	180,341	-0.52(-1.28%)
Aug 05, 2004	41.41	41.41	40.75	40.75	2,271,227	-0.67(-1.61%)
Aug 04, 2004	41.19	41.53	41.16	41.42	1,281,439	+0.02(+0.04%)
Aug 03, 2004	41.42	41.60	41.34	41.40	22,314	-0.21(-0.52%)
Aug 02, 2004	41.05	41.62	41.05	41.62	27,012	+0.25(+0.59%)
Jul 30, 2004	41.35	41.40	41.13	41.37	30,404	+0.02(+0.04%)
Jul 29, 2004	41.50	41.53	41.20	41.36	54,415	+0.11(+0.26%)
Jul 28, 2004	41.13	41.34	40.78	41.25	353,766	+0.06(+0.15%)
Jul 27, 2004	40.92	41.25	40.77	41.19	113,528	+0.50(+1.22%)
Jul 26, 2004	40.98	40.98	40.52	40.69	110,266	-0.10(-0.24%)
Jul 23, 2004	41.04	41.04	40.68	40.79	157,896	-0.32(-0.78%)
Jul 22, 2004	40.91	41.30	40.68	41.11	131,536	+0.03(+0.07%)
Jul 21, 2004	41.76	41.81	41.06	41.08	203,177	-0.49(-1.18%)
Jul 20, 2004	41.24	41.57	41.18	41.57	51,022	+0.34(+0.82%)
Jul 19, 2004	41.37	41.37	41.07	41.24	253,417	+0.04(+0.09%)
Jul 16, 2004	41.65	41.65	41.15	41.20	100,609	-0.23(-0.55%)
Jul 15, 2004	41.73	41.73	41.43	41.43	154,894	-0.19(-0.46%)
Jul 14, 2004	41.65	41.92	41.48	41.62	170,423	-0.18(-0.44%)
Jul 13, 2004	41.71	41.86	41.71	41.80	65,115	+0.05(+0.11%)
Jul 12, 2004	41.73	41.82	41.50	41.76	89,909	+0.06(+0.15%)
Jul 09, 2004	41.57	41.80	41.57	41.70	120,705	+0.15(+0.35%)
Jul 08, 2004	41.76	41.92	41.55	41.55	1,114,017	-0.24(-0.57%)
Jul 07, 2004	41.83	41.98	41.74	41.79	158,679	+0.00(+0.00%)
Jul 06, 2004	41.75	41.88	41.63	41.79	42,932	-0.28(-0.67%)
Jul 02, 2004	42.16	42.22	42.00	42.07	84,428	-0.08(-0.20%)

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.