Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.01	38.98	38.00	38.86	923,152	+0.48(+1.26%)
Sep 29, 2004	37.68	38.47	37.54	38.38	1,380,607	+1.05(+2.82%)
Sep 28, 2004	37.33	37.46	36.93	37.33	1,101,071	+0.71(+1.95%)
Sep 27, 2004	37.03	37.06	36.59	36.61	696,132	-0.42(-1.12%)
Sep 24, 2004	36.89	37.08	36.89	37.03	420,364	+0.14(+0.37%)
Sep 23, 2004	36.69	36.98	36.58	36.89	952,471	+0.32(+0.88%)
Sep 22, 2004	36.60	36.72	36.37	36.57	749,354	-0.10(-0.28%)
Sep 21, 2004	36.00	36.68	36.00	36.67	989,209	+0.74(+2.06%)
Sep 20, 2004	35.75	36.04	35.70	35.93	401,170	+0.15(+0.43%)
Sep 17, 2004	35.67	36.01	35.67	35.78	408,824	+0.15(+0.43%)
Sep 16, 2004	35.30	35.64	35.28	35.63	309,915	+0.32(+0.91%)
Sep 15, 2004	35.88	35.92	35.00	35.30	477,707	-0.52(-1.45%)
Sep 14, 2004	35.54	35.99	35.49	35.82	840,257	+0.28(+0.79%)
Sep 13, 2004	35.13	35.57	35.02	35.54	583,210	+0.41(+1.16%)
Sep 10, 2004	34.69	35.18	34.44	35.13	594,750	+0.51(+1.47%)
Sep 09, 2004	34.73	35.13	34.40	34.62	1,463,031	-0.24(-0.68%)
Sep 08, 2004	35.16	35.25	34.85	34.86	946,819	-0.33(-0.94%)
Sep 07, 2004	33.27	35.29	33.25	35.19	2,358,984	+1.94(+5.82%)
Sep 03, 2004	33.21	33.33	33.16	33.26	449,801	+0.05(+0.15%)
Sep 02, 2004	33.23	33.44	33.09	33.21	790,920	-0.03(-0.08%)
Sep 01, 2004	33.29	33.78	33.15	33.23	954,002	-0.15(-0.46%)
Aug 31, 2004	33.25	33.47	33.16	33.38	1,117,909	+0.09(+0.26%)
Aug 30, 2004	33.08	33.37	32.88	33.30	403,643	+0.26(+0.80%)
Aug 27, 2004	33.05	33.19	32.89	33.04	269,880	+0.07(+0.21%)
Aug 26, 2004	32.91	33.95	32.73	32.97	584,270	+0.25(+0.75%)
Aug 25, 2004	32.74	32.84	32.24	32.72	645,735	+0.16(+0.50%)
Aug 24, 2004	33.38	33.81	32.48	32.56	965,424	-0.72(-2.17%)
Aug 23, 2004	33.27	33.63	33.13	33.28	367,847	+0.23(+0.69%)
Aug 20, 2004	32.71	33.09	32.51	33.05	432,256	+0.35(+1.06%)
Aug 19, 2004	32.82	33.01	32.48	32.71	382,213	-0.37(-1.10%)
Aug 18, 2004	32.33	33.12	32.31	33.07	728,984	+0.95(+2.96%)
Aug 17, 2004	31.97	32.47	31.92	32.12	512,561	+0.02(+0.05%)
Aug 16, 2004	31.17	32.14	31.11	32.10	766,899	+1.07(+3.45%)
Aug 13, 2004	31.52	31.59	31.01	31.03	625,600	-0.48(-1.54%)
Aug 12, 2004	31.85	31.89	31.35	31.52	662,809	-0.39(-1.22%)
Aug 11, 2004	31.93	32.11	31.49	31.91	563,546	-0.24(-0.74%)
Aug 10, 2004	31.25	32.16	31.25	32.14	608,762	+1.00(+3.22%)
Aug 09, 2004	31.00	31.49	31.00	31.14	398,698	+0.31(+0.99%)
Aug 06, 2004	31.30	31.30	30.78	30.84	1,034,189	-0.45(-1.44%)
Aug 05, 2004	32.78	32.82	31.28	31.29	1,259,208	-1.66(-5.03%)
Aug 04, 2004	32.57	33.16	32.09	32.94	657,863	+0.37(+1.15%)
Aug 03, 2004	33.12	33.50	32.57	32.57	828,011	-0.82(-2.44%)
Aug 02, 2004	33.15	33.40	32.70	33.38	716,031	+0.24(+0.72%)
Jul 30, 2004	32.76	33.15	32.57	33.15	650,681	+0.30(+0.91%)
Jul 29, 2004	30.83	33.08	30.36	32.85	3,241,395	+3.18(+10.70%)
Jul 28, 2004	29.51	29.75	29.49	29.67	1,988,427	+0.20(+0.69%)
Jul 27, 2004	29.60	29.61	29.34	29.47	833,545	-0.14(-0.46%)
Jul 26, 2004	29.81	30.00	29.44	29.61	646,559	+0.01(+0.03%)
Jul 23, 2004	29.89	30.02	29.31	29.60	715,914	-0.59(-1.97%)
Jul 22, 2004	30.32	30.51	29.51	30.19	1,266,037	-0.31(-1.00%)
Jul 21, 2004	31.00	31.26	30.42	30.50	752,063	-0.29(-0.94%)
Jul 20, 2004	30.47	30.79	30.07	30.79	1,014,407	+0.40(+1.31%)
Jul 19, 2004	31.18	31.18	30.34	30.39	1,094,477	-0.71(-2.29%)
Jul 16, 2004	31.69	31.76	31.07	31.10	1,571,125	-0.52(-1.64%)
Jul 15, 2004	31.86	32.02	31.58	31.62	696,250	-0.16(-0.51%)
Jul 14, 2004	31.76	32.17	31.64	31.78	970,252	+0.12(+0.38%)
Jul 13, 2004	31.34	31.84	31.34	31.66	1,557,113	+0.45(+1.44%)
Jul 12, 2004	31.38	31.42	31.12	31.21	687,301	-0.13(-0.41%)
Jul 09, 2004	31.17	31.56	31.17	31.34	752,416	+0.17(+0.54%)
Jul 08, 2004	32.14	32.14	31.15	31.17	1,211,990	-0.97(-3.01%)
Jul 07, 2004	32.27	32.65	31.89	32.14	828,128	-0.06(-0.18%)
Jul 06, 2004	33.07	33.16	32.20	32.20	841,670	-0.84(-2.55%)
Jul 02, 2004	33.38	33.38	32.74	33.04	628,308	-0.25(-0.77%)

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.