Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	56.51	57.25	56.21	56.91	340,386	+0.35(+0.62%)
Sep 29, 2004	56.25	56.71	56.25	56.56	125,117	+0.28(+0.50%)
Sep 28, 2004	56.08	56.49	55.84	56.28	157,196	+0.26(+0.47%)
Sep 27, 2004	56.40	56.40	55.64	56.02	253,536	-0.43(-0.76%)
Sep 24, 2004	54.79	56.76	54.79	56.44	509,651	+1.73(+3.15%)
Sep 23, 2004	54.49	55.39	54.43	54.72	544,928	+0.13(+0.23%)
Sep 22, 2004	54.90	55.04	54.49	54.59	269,730	-0.55(-1.00%)
Sep 21, 2004	54.41	55.36	54.41	55.14	312,227	+0.58(+1.07%)
Sep 20, 2004	56.38	56.38	54.56	54.56	462,513	-1.91(-3.38%)
Sep 17, 2004	57.10	57.25	56.19	56.47	228,368	-0.80(-1.40%)
Sep 16, 2004	57.39	57.68	57.14	57.28	114,390	-0.15(-0.25%)
Sep 15, 2004	57.20	57.54	56.76	57.42	110,470	+0.14(+0.24%)
Sep 14, 2004	57.32	57.50	57.16	57.29	145,850	-0.03(-0.05%)
Sep 13, 2004	56.51	57.37	56.39	57.32	149,254	+0.80(+1.42%)
Sep 10, 2004	56.31	56.55	55.79	56.51	99,434	+0.20(+0.36%)
Sep 09, 2004	55.44	56.67	55.44	56.31	330,793	+0.96(+1.73%)
Sep 08, 2004	55.37	55.60	55.01	55.35	166,789	+0.02(+0.04%)
Sep 07, 2004	54.83	55.61	54.83	55.33	153,999	+0.43(+0.78%)
Sep 03, 2004	54.89	55.45	54.78	54.90	146,469	-0.06(-0.11%)
Sep 02, 2004	53.61	55.11	53.61	54.96	182,467	+1.15(+2.14%)
Sep 01, 2004	53.55	54.05	53.43	53.81	317,694	+0.35(+0.65%)
Aug 31, 2004	53.27	53.51	52.92	53.46	250,854	+0.30(+0.57%)
Aug 30, 2004	53.18	53.41	52.89	53.16	114,184	-0.02(-0.04%)
Aug 27, 2004	53.05	53.28	53.05	53.18	226,821	-0.05(-0.09%)
Aug 26, 2004	53.23	53.56	53.06	53.22	253,227	+0.03(+0.05%)
Aug 25, 2004	53.08	53.61	52.74	53.20	178,238	+0.07(+0.13%)
Aug 24, 2004	52.98	53.81	52.93	53.13	245,594	+0.24(+0.46%)
Aug 23, 2004	53.71	53.97	52.87	52.89	187,522	-0.78(-1.45%)
Aug 20, 2004	52.90	53.82	52.74	53.66	319,757	+0.81(+1.54%)
Aug 19, 2004	53.23	53.28	52.42	52.85	225,892	-0.27(-0.51%)
Aug 18, 2004	52.65	53.41	52.13	53.12	347,607	+0.48(+0.90%)
Aug 17, 2004	52.02	52.82	51.94	52.64	132,338	+0.62(+1.19%)
Aug 16, 2004	51.83	52.41	51.72	52.02	193,504	+0.43(+0.83%)
Aug 13, 2004	51.33	51.63	51.16	51.60	119,547	+0.21(+0.42%)
Aug 12, 2004	51.58	51.58	51.23	51.38	157,609	-0.27(-0.53%)
Aug 11, 2004	51.48	51.81	50.73	51.65	184,633	+0.03(+0.06%)
Aug 10, 2004	51.54	51.88	50.98	51.63	325,017	+0.01(+0.02%)
Aug 09, 2004	51.53	52.27	51.53	51.62	133,369	+0.09(+0.17%)
Aug 06, 2004	52.62	52.62	51.50	51.53	208,564	-1.16(-2.21%)
Aug 05, 2004	53.69	53.69	52.69	52.69	113,874	-1.10(-2.04%)
Aug 04, 2004	53.61	54.29	53.47	53.79	133,266	+0.04(+0.07%)
Aug 03, 2004	54.44	54.67	53.70	53.75	129,346	-0.75(-1.37%)
Aug 02, 2004	54.33	55.37	53.22	54.49	379,479	+0.07(+0.12%)
Jul 30, 2004	53.86	54.80	53.39	54.43	249,616	+0.50(+0.93%)
Jul 29, 2004	52.76	54.10	52.76	53.92	233,216	+1.26(+2.39%)
Jul 28, 2004	52.90	53.14	52.30	52.66	168,749	-0.38(-0.71%)
Jul 27, 2004	52.93	53.61	52.58	53.04	232,288	+0.20(+0.39%)
Jul 26, 2004	52.84	53.35	52.67	52.84	198,352	+0.07(+0.13%)
Jul 23, 2004	54.00	54.00	52.72	52.77	269,936	-1.42(-2.61%)
Jul 22, 2004	54.10	54.37	53.71	54.18	251,989	-0.11(-0.20%)
Jul 21, 2004	55.12	55.26	54.15	54.29	418,469	-0.58(-1.06%)
Jul 20, 2004	51.58	55.70	51.43	54.87	1,151,022	+3.88(+7.60%)
Jul 19, 2004	50.07	51.06	49.88	50.99	210,936	+0.76(+1.51%)
Jul 16, 2004	50.67	50.69	50.06	50.24	102,631	-0.44(-0.86%)
Jul 15, 2004	50.90	50.93	50.55	50.67	93,761	-0.22(-0.44%)
Jul 14, 2004	50.51	51.39	50.14	50.90	250,338	+0.19(+0.38%)
Jul 13, 2004	50.58	50.89	50.33	50.70	163,901	+0.13(+0.25%)
Jul 12, 2004	50.45	50.66	50.17	50.58	135,638	+0.22(+0.44%)
Jul 09, 2004	50.80	50.85	50.27	50.36	165,242	-0.15(-0.29%)
Jul 08, 2004	51.50	51.50	50.47	50.50	199,796	-0.95(-1.85%)
Jul 07, 2004	51.49	52.22	51.40	51.45	173,287	+0.02(+0.04%)
Jul 06, 2004	51.78	51.93	51.16	51.43	184,221	-0.59(-1.14%)
Jul 02, 2004	51.85	52.27	51.78	52.02	84,374	+0.16(+0.30%)

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.