Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	46.30	46.91	46.30	46.69	2,030,200	+0.31(+0.68%)
Sep 29, 2004	46.13	46.60	45.91	46.38	1,236,400	+0.20(+0.43%)
Sep 28, 2004	45.79	46.38	45.48	46.17	1,886,500	+0.54(+1.18%)
Sep 27, 2004	46.04	46.10	45.58	45.63	1,689,100	-0.44(-0.94%)
Sep 24, 2004	46.25	46.37	46.02	46.07	1,615,000	-0.20(-0.43%)
Sep 23, 2004	46.75	46.78	46.05	46.27	1,577,800	-0.58(-1.25%)
Sep 22, 2004	47.58	47.59	46.73	46.85	1,571,400	-0.72(-1.51%)
Sep 21, 2004	47.62	47.73	47.37	47.58	1,347,500	+0.05(+0.11%)
Sep 20, 2004	47.73	47.83	47.38	47.52	1,657,200	-0.30(-0.63%)
Sep 17, 2004	47.85	48.00	47.58	47.83	1,987,800	+0.39(+0.82%)
Sep 16, 2004	47.21	47.62	47.13	47.44	1,492,900	+0.34(+0.73%)
Sep 15, 2004	47.20	47.38	47.05	47.09	2,081,100	-0.08(-0.18%)
Sep 14, 2004	47.29	47.45	47.12	47.17	1,430,900	-0.15(-0.31%)
Sep 13, 2004	47.48	47.88	47.28	47.32	1,836,300	+0.11(+0.23%)
Sep 10, 2004	47.17	47.29	46.85	47.21	1,127,700	+0.15(+0.32%)
Sep 09, 2004	47.48	47.48	46.98	47.06	1,540,700	-0.34(-0.72%)
Sep 08, 2004	47.45	47.62	47.33	47.40	1,636,700	-0.09(-0.19%)
Sep 07, 2004	47.50	47.66	47.25	47.49	2,075,700	+0.34(+0.73%)
Sep 03, 2004	47.83	47.85	47.08	47.15	2,125,000	-0.75(-1.57%)
Sep 02, 2004	46.97	47.95	46.90	47.90	1,304,500	+0.92(+1.96%)
Sep 01, 2004	46.95	47.22	46.58	46.98	1,487,700	+0.02(+0.04%)
Aug 31, 2004	46.69	46.95	46.28	46.95	1,179,400	+0.30(+0.64%)
Aug 30, 2004	46.60	47.12	46.60	46.66	1,080,300	-0.05(-0.11%)
Aug 27, 2004	46.79	46.98	46.66	46.70	816,200	-0.09(-0.18%)
Aug 26, 2004	46.98	47.09	46.54	46.79	1,066,400	-0.19(-0.39%)
Aug 25, 2004	46.91	47.17	46.56	46.98	1,484,300	+0.15(+0.32%)
Aug 24, 2004	46.85	47.16	46.52	46.83	2,302,800	+0.38(+0.81%)
Aug 23, 2004	46.98	47.01	46.38	46.45	1,952,900	-0.56(-1.19%)
Aug 20, 2004	46.17	47.09	46.17	47.01	1,481,600	+0.61(+1.33%)
Aug 19, 2004	46.40	46.48	46.02	46.40	1,598,500	-0.05(-0.12%)
Aug 18, 2004	45.78	46.46	45.59	46.45	1,943,800	+0.37(+0.79%)
Aug 17, 2004	46.49	46.65	45.95	46.09	1,435,500	-0.28(-0.60%)
Aug 16, 2004	45.44	46.37	45.30	46.37	1,512,400	+0.91(+1.99%)
Aug 13, 2004	45.66	45.73	45.20	45.46	1,350,000	+0.06(+0.14%)
Aug 12, 2004	45.58	45.85	45.34	45.40	1,721,500	-0.55(-1.20%)
Aug 11, 2004	45.42	46.20	45.03	45.95	1,636,000	+0.30(+0.67%)
Aug 10, 2004	45.00	45.70	44.95	45.64	1,514,300	+0.91(+2.02%)
Aug 09, 2004	45.00	45.28	44.58	44.73	1,455,200	-0.29(-0.64%)
Aug 06, 2004	45.30	45.50	44.90	45.02	2,508,100	-0.72(-1.56%)
Aug 05, 2004	46.64	46.84	45.64	45.74	1,679,800	-1.06(-2.26%)
Aug 04, 2004	46.50	47.00	46.42	46.80	1,319,600	+0.00(+0.01%)
Aug 03, 2004	46.69	47.22	46.41	46.80	2,090,900	-0.20(-0.41%)
Aug 02, 2004	46.62	47.16	46.43	46.99	1,431,500	+0.24(+0.51%)
Jul 30, 2004	47.00	47.22	46.52	46.75	1,823,600	-0.30(-0.64%)
Jul 29, 2004	47.49	47.60	46.51	47.05	2,323,800	-0.30(-0.63%)
Jul 28, 2004	47.00	47.49	46.83	47.35	3,201,200	+0.10(+0.21%)
Jul 27, 2004	46.62	47.44	46.40	47.25	2,923,300	+0.75(+1.61%)
Jul 26, 2004	46.92	46.95	46.31	46.50	2,664,200	+0.45(+0.99%)
Jul 23, 2004	46.20	46.49	45.88	46.05	1,575,300	-0.25(-0.55%)
Jul 22, 2004	46.20	46.60	45.69	46.30	2,818,100	-0.04(-0.08%)
Jul 21, 2004	45.91	47.19	45.91	46.34	4,638,700	+1.05(+2.32%)
Jul 20, 2004	44.95	45.33	44.67	45.28	2,040,500	+0.33(+0.73%)
Jul 19, 2004	45.50	45.74	44.80	44.95	1,809,500	-0.44(-0.97%)
Jul 16, 2004	45.75	45.75	45.19	45.40	1,948,400	-0.10(-0.23%)
Jul 15, 2004	45.08	45.60	45.05	45.50	1,869,700	+0.58(+1.29%)
Jul 14, 2004	44.85	45.52	44.60	44.92	1,597,900	-0.27(-0.59%)
Jul 13, 2004	45.19	45.38	44.98	45.19	1,543,300	+0.16(+0.36%)
Jul 12, 2004	44.80	45.16	44.52	45.02	1,080,200	+0.14(+0.32%)
Jul 09, 2004	44.27	45.13	44.27	44.88	1,626,300	+0.73(+1.64%)
Jul 08, 2004	44.26	44.53	43.98	44.16	1,989,200	-0.12(-0.27%)
Jul 07, 2004	44.01	44.51	43.91	44.27	1,773,500	+0.05(+0.11%)
Jul 06, 2004	44.70	44.83	44.04	44.23	2,029,100	-0.52(-1.16%)
Jul 02, 2004	45.31	45.31	44.64	44.74	1,454,000	-0.61(-1.33%)

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.