Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	39.02	39.02	38.57	38.77	10,267	-0.59(-1.50%)
Sep 29, 2004	39.33	39.39	39.24	39.36	5,500	-0.03(-0.08%)
Sep 28, 2004	39.10	39.39	38.91	39.39	28,969	+0.46(+1.18%)
Sep 27, 2004	39.11	39.17	38.93	38.93	7,211	-0.24(-0.61%)
Sep 24, 2004	39.24	39.37	39.17	39.17	5,011	+0.00(+0.00%)
Sep 23, 2004	39.38	39.41	39.17	39.17	4,644	-0.19(-0.48%)
Sep 22, 2004	39.65	39.65	39.36	39.36	5,500	-0.51(-1.27%)
Sep 21, 2004	39.79	39.87	39.63	39.87	20,535	+0.16(+0.39%)
Sep 20, 2004	39.97	39.98	39.59	39.71	7,578	-0.35(-0.88%)
Sep 17, 2004	39.96	40.10	39.96	40.06	5,133	+0.12(+0.31%)
Sep 16, 2004	39.94	40.04	39.94	39.94	3,178	+0.00(+0.00%)
Sep 15, 2004	40.01	40.06	39.94	39.94	5,378	-0.16(-0.39%)
Sep 14, 2004	40.00	40.19	40.00	40.10	7,089	+0.34(+0.84%)
Sep 13, 2004	39.72	39.91	39.72	39.76	4,889	+0.11(+0.29%)
Sep 10, 2004	39.43	39.65	39.43	39.65	3,544	-0.08(-0.21%)
Sep 09, 2004	39.94	39.94	39.70	39.73	2,689	-0.15(-0.39%)
Sep 08, 2004	39.96	39.96	39.77	39.88	1,589	+0.09(+0.22%)
Sep 07, 2004	40.03	40.03	39.74	39.79	5,500	+0.04(+0.10%)
Sep 03, 2004	39.98	39.98	39.73	39.75	3,789	+0.24(+0.60%)
Sep 02, 2004	39.33	39.58	39.33	39.52	3,789	+0.17(+0.44%)
Sep 01, 2004	39.33	39.40	39.29	39.34	26,035	+0.31(+0.79%)
Aug 31, 2004	39.10	39.10	38.89	39.03	39,848	+0.09(+0.23%)
Aug 30, 2004	39.30	39.30	38.94	38.94	28,847	-0.48(-1.22%)
Aug 27, 2004	39.33	39.43	39.33	39.42	4,767	+0.30(+0.76%)
Aug 26, 2004	39.20	39.22	39.09	39.13	3,422	-0.07(-0.19%)
Aug 25, 2004	38.91	39.24	38.86	39.20	8,189	+0.38(+0.99%)
Aug 24, 2004	38.95	39.02	38.78	38.82	5,622	+0.02(+0.06%)
Aug 23, 2004	38.84	39.08	38.77	38.79	47,670	-0.10(-0.25%)
Aug 20, 2004	38.61	38.89	38.61	38.89	1,100	+0.36(+0.93%)
Aug 19, 2004	38.66	38.66	38.45	38.53	2,933	-0.20(-0.52%)
Aug 18, 2004	38.07	38.74	38.07	38.74	5,744	+0.56(+1.45%)
Aug 17, 2004	38.13	38.29	38.06	38.18	5,989	+0.13(+0.34%)
Aug 16, 2004	37.49	38.09	37.49	38.05	6,600	+0.52(+1.37%)
Aug 13, 2004	37.98	37.98	37.48	37.53	32,880	-0.37(-0.97%)
Aug 12, 2004	37.98	38.12	37.90	37.90	39,359	-0.15(-0.39%)
Aug 11, 2004	37.49	38.05	37.49	38.05	14,423	+0.67(+1.79%)
Aug 10, 2004	37.08	37.38	37.01	37.38	4,278	+0.38(+1.02%)
Aug 09, 2004	37.01	37.12	37.00	37.00	3,178	-0.08(-0.22%)
Aug 06, 2004	37.39	37.39	37.04	37.08	30,680	-0.56(-1.48%)
Aug 05, 2004	38.33	38.33	37.63	37.64	5,867	-0.74(-1.92%)
Aug 04, 2004	38.39	38.39	38.21	38.38	2,444	-0.12(-0.32%)
Aug 03, 2004	38.65	38.72	38.47	38.50	5,500	+0.00(+0.00%)
Aug 02, 2004	38.57	38.61	38.46	38.50	7,700	+0.08(+0.21%)
Jul 30, 2004	38.52	38.64	38.42	38.42	23,102	+0.05(+0.13%)
Jul 29, 2004	38.10	38.42	38.06	38.37	25,791	+0.29(+0.75%)
Jul 28, 2004	38.30	38.30	37.65	38.08	20,901	-0.36(-0.94%)
Jul 27, 2004	38.04	38.44	37.94	38.44	18,579	+0.37(+0.97%)
Jul 26, 2004	38.07	38.07	37.86	38.07	4,767	-0.46(-1.19%)
Jul 23, 2004	38.68	38.68	38.40	38.53	4,644	-0.34(-0.86%)
Jul 22, 2004	38.54	38.93	38.45	38.87	6,967	-0.04(-0.11%)
Jul 21, 2004	39.43	39.45	38.91	38.91	58,549	-0.38(-0.96%)
Jul 20, 2004	39.16	39.29	39.03	39.29	12,467	+0.13(+0.33%)
Jul 19, 2004	39.47	39.47	38.87	39.15	12,590	-0.13(-0.33%)
Jul 16, 2004	39.76	39.76	39.29	39.29	9,778	-0.52(-1.32%)
Jul 15, 2004	40.06	40.15	39.81	39.81	3,911	-0.10(-0.25%)
Jul 14, 2004	40.22	40.23	39.91	39.91	11,612	+0.06(+0.14%)
Jul 13, 2004	39.76	39.90	39.76	39.85	6,600	+0.25(+0.64%)
Jul 12, 2004	39.80	39.80	39.43	39.60	8,556	-0.16(-0.41%)
Jul 09, 2004	40.04	40.05	39.71	39.76	5,744	-0.08(-0.21%)
Jul 08, 2004	40.05	40.32	39.84	39.84	11,000	-0.23(-0.57%)
Jul 07, 2004	40.10	40.11	39.96	40.07	8,923	-0.02(-0.06%)
Jul 06, 2004	40.44	40.44	40.10	40.10	15,401	-0.39(-0.97%)
Jul 02, 2004	40.59	40.60	40.39	40.49	16,257	-0.11(-0.26%)

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.