Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	54.72	55.07	54.60	54.98	58,400	+0.05(+0.09%)
Sep 29, 2004	54.97	55.20	54.70	54.93	55,500	-0.07(-0.13%)
Sep 28, 2004	54.17	55.25	54.17	55.00	97,500	+0.69(+1.27%)
Sep 27, 2004	54.05	54.35	53.80	54.31	77,600	+0.27(+0.50%)
Sep 24, 2004	54.00	54.33	53.94	54.04	61,400	-0.11(-0.20%)
Sep 23, 2004	54.20	54.40	54.11	54.15	79,500	-0.10(-0.18%)
Sep 22, 2004	54.06	54.30	53.93	54.25	48,800	+0.05(+0.09%)
Sep 21, 2004	53.55	54.90	53.35	54.20	92,700	+0.75(+1.40%)
Sep 20, 2004	52.55	53.60	52.50	53.45	72,800	+0.85(+1.62%)
Sep 17, 2004	53.00	53.04	52.38	52.60	105,100	-0.60(-1.13%)
Sep 16, 2004	52.60	53.25	52.25	53.20	58,300	+0.60(+1.14%)
Sep 15, 2004	52.48	52.68	52.00	52.60	63,900	+0.21(+0.40%)
Sep 14, 2004	53.70	53.70	51.30	52.39	195,200	-1.13(-2.11%)
Sep 13, 2004	53.50	54.00	53.18	53.52	51,300	+0.02(+0.04%)
Sep 10, 2004	53.50	54.10	53.50	53.50	71,600	+0.01(+0.02%)
Sep 09, 2004	53.80	53.80	53.06	53.49	95,400	-0.01(-0.02%)
Sep 08, 2004	53.46	53.75	53.25	53.50	73,400	+0.19(+0.36%)
Sep 07, 2004	53.45	53.50	52.90	53.31	70,100	+0.11(+0.21%)
Sep 03, 2004	53.05	53.35	52.75	53.20	62,600	+0.49(+0.93%)
Sep 02, 2004	52.45	53.05	52.45	52.71	78,500	+0.31(+0.59%)
Sep 01, 2004	52.25	52.60	52.03	52.40	78,500	+0.10(+0.19%)
Aug 31, 2004	51.40	52.40	51.40	52.30	109,700	+1.12(+2.19%)
Aug 30, 2004	51.25	51.57	51.07	51.18	127,700	+0.13(+0.25%)
Aug 27, 2004	51.10	51.18	50.72	51.05	74,500	+0.15(+0.29%)
Aug 26, 2004	50.90	51.22	50.33	50.90	91,000	+0.14(+0.28%)
Aug 25, 2004	50.88	50.90	50.65	50.76	117,100	+0.19(+0.38%)
Aug 24, 2004	50.65	50.70	50.16	50.57	97,200	-0.04(-0.08%)
Aug 23, 2004	50.85	50.85	50.09	50.61	73,400	-0.13(-0.26%)
Aug 20, 2004	50.42	50.74	50.32	50.74	63,400	+0.34(+0.67%)
Aug 19, 2004	50.01	50.48	49.92	50.40	69,100	+0.38(+0.76%)
Aug 18, 2004	49.97	50.35	49.97	50.02	83,400	-0.04(-0.08%)
Aug 17, 2004	50.45	50.47	49.94	50.06	80,200	-0.36(-0.71%)
Aug 16, 2004	50.00	50.58	49.80	50.42	169,000	+0.58(+1.16%)
Aug 13, 2004	49.85	49.90	49.77	49.84	221,700	+0.05(+0.10%)
Aug 12, 2004	49.77	49.97	49.77	49.79	809,400	+0.02(+0.04%)
Aug 11, 2004	50.25	50.26	49.75	49.77	288,300	-1.20(-2.35%)
Aug 10, 2004	51.70	52.10	50.94	50.97	77,200	-0.69(-1.34%)
Aug 09, 2004	51.38	51.70	51.35	51.66	83,500	-0.04(-0.08%)
Aug 06, 2004	52.08	52.25	51.35	51.70	54,100	-0.23(-0.44%)
Aug 05, 2004	52.40	52.74	51.41	51.93	67,900	-0.52(-0.99%)
Aug 04, 2004	53.08	53.29	52.25	52.45	72,400	-0.88(-1.65%)
Aug 03, 2004	53.80	54.10	52.97	53.33	81,700	-0.31(-0.58%)
Aug 02, 2004	53.51	53.92	53.50	53.64	87,100	-0.16(-0.30%)
Jul 30, 2004	53.64	54.85	53.24	53.80	109,900	-0.71(-1.30%)
Jul 29, 2004	53.50	54.55	53.50	54.51	113,000	+0.84(+1.57%)
Jul 28, 2004	53.70	53.90	53.20	53.67	115,700	+0.71(+1.34%)
Jul 27, 2004	52.00	53.09	51.95	52.96	86,000	+1.00(+1.92%)
Jul 26, 2004	52.60	52.90	51.51	51.96	80,600	-0.44(-0.84%)
Jul 23, 2004	52.48	52.55	52.15	52.40	55,800	+0.05(+0.10%)
Jul 22, 2004	52.65	52.74	52.11	52.35	80,600	-0.16(-0.30%)
Jul 21, 2004	52.70	53.00	52.50	52.51	60,500	+0.23(+0.44%)
Jul 20, 2004	53.10	53.20	52.20	52.28	73,600	-0.86(-1.62%)
Jul 19, 2004	53.44	53.48	52.41	53.14	80,200	-0.05(-0.09%)
Jul 16, 2004	53.40	53.84	53.18	53.19	74,500	+0.19(+0.36%)
Jul 15, 2004	52.40	53.00	52.25	53.00	111,000	+0.66(+1.26%)
Jul 14, 2004	53.50	53.50	52.25	52.34	146,500	+0.44(+0.85%)
Jul 13, 2004	51.85	51.99	51.55	51.90	89,100	+0.20(+0.39%)
Jul 12, 2004	51.49	51.70	50.95	51.70	92,800	+0.21(+0.41%)
Jul 09, 2004	51.55	51.86	51.02	51.49	96,400	-0.05(-0.10%)
Jul 08, 2004	51.55	51.69	50.98	51.54	95,800	+0.06(+0.12%)
Jul 07, 2004	51.50	51.85	50.92	51.48	91,800	-0.02(-0.04%)
Jul 06, 2004	51.85	51.95	51.00	51.50	117,300	-0.20(-0.39%)
Jul 02, 2004	51.60	52.00	51.05	51.70	85,700	+0.10(+0.19%)

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.