Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.81	35.81	34.88	35.28	6,384,400	-0.53(-1.48%)
Sep 29, 2004	36.10	36.10	35.50	35.81	3,167,300	-0.32(-0.89%)
Sep 28, 2004	36.44	36.47	35.91	36.13	2,996,000	-0.26(-0.71%)
Sep 27, 2004	37.18	37.30	36.33	36.39	3,216,600	-0.79(-2.12%)
Sep 24, 2004	36.84	37.47	36.70	37.18	2,913,600	+0.43(+1.17%)
Sep 23, 2004	36.21	36.90	36.10	36.75	3,611,600	+0.66(+1.83%)
Sep 22, 2004	36.34	36.46	35.86	36.09	3,276,100	-0.59(-1.61%)
Sep 21, 2004	36.90	37.08	36.40	36.68	3,679,200	+0.03(+0.08%)
Sep 20, 2004	36.55	37.14	36.25	36.65	4,532,200	+0.09(+0.25%)
Sep 17, 2004	37.97	37.97	36.03	36.56	7,443,400	-1.17(-3.10%)
Sep 16, 2004	37.44	38.04	37.36	37.73	1,922,100	+0.38(+1.02%)
Sep 15, 2004	37.57	37.60	37.15	37.35	2,386,100	-0.22(-0.59%)
Sep 14, 2004	37.50	37.74	37.30	37.57	3,188,000	-0.23(-0.61%)
Sep 13, 2004	37.89	38.34	37.71	37.80	3,109,500	-0.19(-0.50%)
Sep 10, 2004	37.80	38.35	37.45	37.99	2,601,200	+0.36(+0.96%)
Sep 09, 2004	38.21	38.22	37.49	37.63	4,235,700	-0.97(-2.51%)
Sep 08, 2004	39.35	39.40	38.50	38.60	3,378,600	-0.60(-1.53%)
Sep 07, 2004	39.33	39.75	38.88	39.20	3,351,400	+0.17(+0.44%)
Sep 03, 2004	38.30	39.27	38.26	39.03	1,932,800	+0.74(+1.93%)
Sep 02, 2004	37.83	38.49	37.43	38.29	4,283,300	+0.47(+1.24%)
Sep 01, 2004	38.35	38.58	37.75	37.82	3,214,700	-0.50(-1.30%)
Aug 31, 2004	38.97	39.00	38.07	38.32	2,327,800	-0.64(-1.64%)
Aug 30, 2004	39.35	39.46	38.92	38.96	1,862,500	-0.39(-0.99%)
Aug 27, 2004	39.30	39.64	38.99	39.35	1,828,900	-0.02(-0.05%)
Aug 26, 2004	39.78	40.06	39.32	39.37	2,097,300	-0.42(-1.06%)
Aug 25, 2004	39.40	39.95	39.33	39.79	1,964,400	+0.34(+0.86%)
Aug 24, 2004	39.90	40.07	39.06	39.45	2,792,000	-0.45(-1.13%)
Aug 23, 2004	39.67	39.98	39.25	39.90	3,046,800	+0.23(+0.58%)
Aug 20, 2004	39.25	39.94	39.05	39.67	2,295,700	+0.42(+1.07%)
Aug 19, 2004	38.70	39.65	38.60	39.25	4,005,600	+0.55(+1.42%)
Aug 18, 2004	38.47	38.86	38.06	38.70	2,986,900	+0.22(+0.57%)
Aug 17, 2004	39.60	39.89	38.37	38.48	6,482,300	-0.27(-0.70%)
Aug 16, 2004	37.80	38.93	37.78	38.75	2,861,000	+1.04(+2.76%)
Aug 13, 2004	37.76	38.16	37.44	37.71	1,862,500	-0.05(-0.13%)
Aug 12, 2004	38.30	38.90	37.50	37.76	3,238,400	-0.79(-2.05%)
Aug 11, 2004	38.50	38.71	38.07	38.55	2,446,600	-0.45(-1.15%)
Aug 10, 2004	37.55	39.14	37.55	39.00	3,389,800	+1.65(+4.42%)
Aug 09, 2004	37.30	37.85	37.19	37.35	1,545,400	-0.22(-0.59%)
Aug 06, 2004	37.75	38.02	37.01	37.57	2,598,900	-0.55(-1.44%)
Aug 05, 2004	39.35	39.35	37.90	38.12	3,866,400	-1.13(-2.88%)
Aug 04, 2004	39.50	39.75	39.15	39.25	3,582,100	-0.44(-1.11%)
Aug 03, 2004	40.10	40.10	39.39	39.69	6,696,500	-0.51(-1.27%)
Aug 02, 2004	39.65	41.50	39.57	40.20	9,656,100	+0.20(+0.50%)
Jul 30, 2004	39.55	40.00	39.09	40.00	2,364,200	+0.45(+1.14%)
Jul 29, 2004	38.95	39.71	38.88	39.55	1,655,000	+0.88(+2.28%)
Jul 28, 2004	38.75	38.95	37.79	38.67	1,310,200	-0.28(-0.72%)
Jul 27, 2004	37.30	38.98	37.28	38.95	2,211,700	+1.82(+4.90%)
Jul 26, 2004	37.94	38.00	37.11	37.13	1,760,500	-0.81(-2.13%)
Jul 23, 2004	38.46	38.85	37.63	37.94	1,611,100	-0.52(-1.35%)
Jul 22, 2004	37.85	38.54	37.44	38.46	2,320,600	+0.26(+0.68%)
Jul 21, 2004	39.17	39.42	38.20	38.20	2,383,800	-0.85(-2.18%)
Jul 20, 2004	37.83	39.23	37.81	39.05	1,795,300	+1.14(+3.01%)
Jul 19, 2004	38.40	38.65	37.66	37.91	1,646,700	-0.29(-0.76%)
Jul 16, 2004	39.25	39.30	38.20	38.20	1,527,400	-0.85(-2.18%)
Jul 15, 2004	39.40	39.46	38.74	39.05	2,534,300	-0.37(-0.94%)
Jul 14, 2004	40.20	40.20	39.09	39.42	3,219,000	-0.38(-0.95%)
Jul 13, 2004	39.04	39.83	38.90	39.80	2,532,200	+0.70(+1.79%)
Jul 12, 2004	38.44	39.26	38.07	39.10	2,859,000	+0.67(+1.74%)
Jul 09, 2004	38.30	38.55	37.87	38.43	3,024,300	+0.31(+0.81%)
Jul 08, 2004	36.65	38.41	35.88	38.12	7,135,900	+1.91(+5.27%)
Jul 07, 2004	36.58	36.85	36.12	36.21	2,533,600	-0.42(-1.15%)
Jul 06, 2004	36.65	36.78	36.30	36.63	1,975,300	-0.16(-0.43%)
Jul 02, 2004	37.45	37.51	36.41	36.79	1,875,300	-0.69(-1.84%)

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.