Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.19	41.40	40.99	41.13	1,212,000	-0.14(-0.34%)
Sep 29, 2004	41.40	41.41	41.03	41.27	1,460,800	-0.55(-1.32%)
Sep 28, 2004	41.93	41.95	41.70	41.82	1,450,400	-0.02(-0.05%)
Sep 27, 2004	41.97	42.14	41.82	41.84	483,900	-0.45(-1.06%)
Sep 24, 2004	42.35	42.50	42.25	42.29	357,400	+0.08(+0.19%)
Sep 23, 2004	42.62	42.74	42.17	42.21	1,042,100	-0.31(-0.73%)
Sep 22, 2004	42.67	42.67	42.42	42.52	1,477,800	-0.17(-0.40%)
Sep 21, 2004	42.15	42.77	42.14	42.69	1,360,800	+0.99(+2.37%)
Sep 20, 2004	41.55	41.78	41.44	41.70	787,100	-0.15(-0.36%)
Sep 17, 2004	42.07	42.19	41.76	41.85	655,700	-0.16(-0.38%)
Sep 16, 2004	42.00	42.17	41.77	42.01	638,500	-0.04(-0.10%)
Sep 15, 2004	42.11	42.19	41.93	42.05	1,554,100	-0.50(-1.18%)
Sep 14, 2004	42.47	42.62	42.31	42.55	2,486,500	+0.75(+1.79%)
Sep 13, 2004	41.50	42.24	41.43	41.80	11,248,400	-1.94(-4.44%)
Sep 10, 2004	44.46	45.25	43.72	43.74	6,924,600	-0.66(-1.49%)
Sep 09, 2004	45.44	45.51	43.81	44.40	12,673,100	-2.65(-5.63%)
Sep 08, 2004	46.56	47.13	46.55	47.05	1,059,700	+0.19(+0.41%)
Sep 07, 2004	47.04	47.10	46.71	46.86	1,438,300	-0.22(-0.47%)
Sep 03, 2004	46.89	47.15	46.85	47.08	1,162,800	-0.05(-0.11%)
Sep 02, 2004	46.19	47.13	46.00	47.13	1,393,900	+0.95(+2.06%)
Sep 01, 2004	45.91	46.38	45.75	46.18	1,309,700	-0.35(-0.75%)
Aug 31, 2004	46.30	46.65	45.89	46.53	1,399,100	+0.99(+2.17%)
Aug 30, 2004	46.06	46.06	45.48	45.54	689,700	-0.63(-1.36%)
Aug 27, 2004	45.76	46.26	45.73	46.17	974,900	+0.50(+1.09%)
Aug 26, 2004	45.34	45.67	45.18	45.67	750,900	+0.50(+1.11%)
Aug 25, 2004	44.92	45.18	44.69	45.17	915,000	+0.70(+1.57%)
Aug 24, 2004	44.65	44.83	44.43	44.47	880,400	-0.26(-0.58%)
Aug 23, 2004	45.07	45.25	44.68	44.73	1,191,600	-0.27(-0.60%)
Aug 20, 2004	44.44	45.04	44.44	45.00	801,700	+0.44(+0.99%)
Aug 19, 2004	44.62	44.63	44.43	44.56	967,400	+0.30(+0.68%)
Aug 18, 2004	43.87	44.43	43.87	44.26	1,140,700	+0.18(+0.41%)
Aug 17, 2004	44.14	44.32	43.93	44.08	2,441,500	-0.46(-1.03%)
Aug 16, 2004	44.04	44.70	44.04	44.54	1,006,000	+0.17(+0.38%)
Aug 13, 2004	44.41	44.62	44.25	44.37	1,079,200	+0.03(+0.07%)
Aug 12, 2004	44.01	44.63	43.97	44.34	1,768,000	+0.42(+0.96%)
Aug 11, 2004	43.61	43.97	43.45	43.92	1,220,900	-0.55(-1.24%)
Aug 10, 2004	44.15	44.68	44.00	44.47	827,000	+0.14(+0.32%)
Aug 09, 2004	44.32	44.64	44.32	44.33	950,300	+0.04(+0.09%)
Aug 06, 2004	44.37	44.55	44.07	44.29	637,900	-0.27(-0.61%)
Aug 05, 2004	44.74	44.93	44.52	44.56	868,700	-0.70(-1.55%)
Aug 04, 2004	44.62	45.32	44.60	45.26	997,100	+0.37(+0.82%)
Aug 03, 2004	45.02	45.20	44.85	44.89	740,300	-0.32(-0.71%)
Aug 02, 2004	45.06	45.48	44.98	45.21	815,400	+0.29(+0.65%)
Jul 30, 2004	45.20	45.44	44.92	44.92	1,051,700	-0.07(-0.16%)
Jul 29, 2004	44.62	45.31	44.57	44.99	1,113,700	+0.18(+0.40%)
Jul 28, 2004	44.49	44.94	44.23	44.81	1,082,600	+0.03(+0.07%)
Jul 27, 2004	44.80	44.80	44.26	44.78	1,333,100	+0.46(+1.04%)
Jul 26, 2004	44.44	44.70	43.90	44.32	1,624,700	-0.23(-0.52%)
Jul 23, 2004	44.95	45.02	44.39	44.55	1,654,800	-0.14(-0.31%)
Jul 22, 2004	44.29	44.98	44.12	44.69	2,283,600	+0.68(+1.55%)
Jul 21, 2004	44.32	44.49	43.92	44.01	1,432,600	-0.12(-0.27%)
Jul 20, 2004	43.86	44.35	43.80	44.13	2,236,300	+0.65(+1.49%)
Jul 19, 2004	43.13	43.74	42.91	43.48	2,214,300	+0.47(+1.09%)
Jul 16, 2004	43.45	43.49	42.95	43.01	1,491,200	-0.45(-1.04%)
Jul 15, 2004	43.44	43.64	43.31	43.46	1,382,700	+0.03(+0.07%)
Jul 14, 2004	44.05	44.35	43.40	43.43	2,971,600	-0.62(-1.41%)
Jul 13, 2004	43.95	44.18	43.86	44.05	796,900	-0.10(-0.23%)
Jul 12, 2004	43.61	44.33	43.40	44.15	1,427,100	+0.10(+0.23%)
Jul 09, 2004	44.50	44.53	43.84	44.05	1,049,900	-0.63(-1.41%)
Jul 08, 2004	45.14	45.36	44.68	44.68	812,300	+0.08(+0.18%)
Jul 07, 2004	44.70	44.80	44.47	44.60	1,260,000	-0.42(-0.93%)
Jul 06, 2004	45.26	45.28	44.98	45.02	624,000	-0.70(-1.53%)
Jul 02, 2004	45.84	45.84	45.52	45.72	1,251,800	+0.68(+1.51%)

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.