Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.15	34.50	34.07	34.39	623,100	+0.24(+0.70%)
Sep 29, 2004	33.70	34.19	33.66	34.15	494,500	+0.11(+0.32%)
Sep 28, 2004	33.60	34.18	33.60	34.04	411,500	+0.48(+1.43%)
Sep 27, 2004	33.50	33.69	33.40	33.56	272,600	-0.31(-0.92%)
Sep 24, 2004	33.75	33.99	33.72	33.87	405,000	+0.17(+0.50%)
Sep 23, 2004	33.86	33.93	33.60	33.70	318,500	-0.14(-0.41%)
Sep 22, 2004	34.05	34.10	33.80	33.84	419,400	-0.60(-1.74%)
Sep 21, 2004	34.40	34.45	34.15	34.44	534,000	-0.01(-0.03%)
Sep 20, 2004	34.58	34.61	34.41	34.45	385,800	-0.22(-0.63%)
Sep 17, 2004	34.55	34.69	34.35	34.67	652,400	-0.47(-1.34%)
Sep 16, 2004	35.05	35.15	34.96	35.14	379,800	-0.09(-0.26%)
Sep 15, 2004	35.45	35.45	35.02	35.23	664,000	-0.43(-1.21%)
Sep 14, 2004	35.70	36.49	35.42	35.66	295,000	-0.16(-0.45%)
Sep 13, 2004	35.85	36.02	35.75	35.82	426,000	+0.53(+1.50%)
Sep 10, 2004	35.19	35.39	35.15	35.29	425,400	-0.35(-0.98%)
Sep 09, 2004	35.51	35.84	35.51	35.64	264,300	-0.12(-0.34%)
Sep 08, 2004	35.66	35.86	35.63	35.76	303,400	+0.00(+0.00%)
Sep 07, 2004	35.61	35.89	35.60	35.76	452,000	+0.78(+2.23%)
Sep 03, 2004	35.08	35.16	34.80	34.98	364,900	-0.04(-0.11%)
Sep 02, 2004	34.05	35.12	34.05	35.02	221,200	+0.34(+0.98%)
Sep 01, 2004	34.60	34.84	34.56	34.68	380,000	+0.01(+0.03%)
Aug 31, 2004	34.53	34.71	34.43	34.67	213,000	+0.20(+0.58%)
Aug 30, 2004	34.40	34.64	34.35	34.47	476,900	-0.13(-0.38%)
Aug 27, 2004	34.65	34.67	34.37	34.60	601,800	-0.39(-1.11%)
Aug 26, 2004	35.08	35.10	34.91	34.99	269,000	-0.15(-0.43%)
Aug 25, 2004	34.95	35.26	34.90	35.14	723,600	+0.21(+0.60%)
Aug 24, 2004	35.00	35.14	34.77	34.93	520,100	+0.33(+0.95%)
Aug 23, 2004	34.53	34.86	34.47	34.60	680,200	+0.32(+0.93%)
Aug 20, 2004	33.60	34.36	33.56	34.28	843,600	+0.79(+2.36%)
Aug 19, 2004	33.56	33.69	33.39	33.49	614,100	+0.29(+0.87%)
Aug 18, 2004	32.85	33.29	32.80	33.20	878,700	+0.21(+0.64%)
Aug 17, 2004	32.94	33.24	32.94	32.99	862,300	-0.01(-0.03%)
Aug 16, 2004	32.80	33.07	32.62	33.00	293,200	+0.37(+1.13%)
Aug 13, 2004	32.50	32.90	32.45	32.63	326,700	+0.13(+0.40%)
Aug 12, 2004	32.90	32.90	32.35	32.50	619,300	-0.55(-1.66%)
Aug 11, 2004	32.80	33.14	32.66	33.05	521,400	-0.10(-0.30%)
Aug 10, 2004	33.00	33.15	32.85	33.15	706,000	-0.14(-0.42%)
Aug 09, 2004	33.35	33.46	33.08	33.29	267,500	-0.16(-0.48%)
Aug 06, 2004	33.35	33.75	33.33	33.45	519,900	-0.20(-0.59%)
Aug 05, 2004	34.10	34.20	33.62	33.65	537,400	-0.85(-2.46%)
Aug 04, 2004	34.20	34.67	34.20	34.50	227,700	+0.03(+0.09%)
Aug 03, 2004	34.46	34.54	34.30	34.47	274,900	-0.43(-1.23%)
Aug 02, 2004	35.00	35.10	34.60	34.90	871,800	+0.25(+0.72%)
Jul 30, 2004	34.75	34.86	34.35	34.65	1,040,200	+0.38(+1.11%)
Jul 29, 2004	34.40	34.51	34.03	34.27	1,047,400	-0.76(-2.17%)
Jul 28, 2004	35.25	35.29	34.58	35.03	594,500	+0.03(+0.09%)
Jul 27, 2004	34.89	35.15	34.55	35.00	472,200	-0.14(-0.40%)
Jul 26, 2004	35.35	35.35	34.76	35.14	409,100	-0.51(-1.43%)
Jul 23, 2004	35.75	35.75	35.39	35.65	421,200	-0.35(-0.97%)
Jul 22, 2004	35.81	36.15	35.81	36.00	384,700	+0.29(+0.81%)
Jul 21, 2004	36.28	36.40	35.61	35.71	390,900	-0.49(-1.35%)
Jul 20, 2004	36.09	36.43	35.95	36.20	339,600	-0.23(-0.63%)
Jul 19, 2004	36.43	36.62	36.26	36.43	312,400	+0.10(+0.28%)
Jul 16, 2004	36.40	36.66	36.28	36.33	279,300	-0.07(-0.19%)
Jul 15, 2004	36.55	36.62	36.31	36.40	400,900	+0.07(+0.19%)
Jul 14, 2004	36.50	36.93	36.27	36.33	499,600	-0.84(-2.26%)
Jul 13, 2004	36.98	37.30	36.76	37.17	321,900	+0.19(+0.51%)
Jul 12, 2004	37.05	37.25	36.72	36.98	321,400	+0.03(+0.08%)
Jul 09, 2004	36.90	37.12	36.90	36.95	236,600	-0.13(-0.35%)
Jul 08, 2004	37.42	37.42	36.95	37.08	278,600	-0.57(-1.51%)
Jul 07, 2004	37.53	37.80	37.53	37.65	258,300	+0.12(+0.32%)
Jul 06, 2004	37.50	37.58	37.25	37.53	918,700	-0.91(-2.37%)
Jul 02, 2004	38.26	38.50	38.22	38.44	551,200	+0.18(+0.47%)

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.