Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.12	35.38	35.08	35.35	763,699	+0.24(+0.67%)
Sep 29, 2004	35.08	35.23	34.78	35.12	999,280	-0.10(-0.28%)
Sep 28, 2004	35.19	35.24	35.04	35.22	777,082	+0.21(+0.59%)
Sep 27, 2004	35.29	35.38	34.94	35.01	601,227	-0.28(-0.79%)
Sep 24, 2004	35.44	35.48	35.27	35.29	485,538	-0.14(-0.41%)
Sep 23, 2004	35.73	35.73	35.03	35.43	1,011,778	-0.30(-0.83%)
Sep 22, 2004	36.05	36.18	35.71	35.73	820,880	-0.30(-0.83%)
Sep 21, 2004	35.91	36.31	35.77	36.03	879,499	-0.28(-0.77%)
Sep 20, 2004	36.17	36.44	36.12	36.31	1,092,959	-0.58(-1.57%)
Sep 17, 2004	36.80	37.03	36.56	36.89	856,051	-0.07(-0.20%)
Sep 16, 2004	36.78	37.07	36.75	36.96	346,734	+0.19(+0.52%)
Sep 15, 2004	37.10	37.10	36.74	36.77	345,628	-0.33(-0.88%)
Sep 14, 2004	37.07	37.21	37.00	37.10	397,610	+0.03(+0.07%)
Sep 13, 2004	37.02	37.08	36.65	37.07	590,498	+0.10(+0.27%)
Sep 10, 2004	36.89	36.99	36.72	36.97	498,589	+0.11(+0.29%)
Sep 09, 2004	36.95	37.17	36.75	36.86	518,165	-0.16(-0.44%)
Sep 08, 2004	37.17	37.21	36.82	37.02	786,704	-0.14(-0.36%)
Sep 07, 2004	37.25	37.37	37.06	37.16	388,209	+0.05(+0.15%)
Sep 03, 2004	37.12	37.28	37.08	37.11	410,219	+0.05(+0.15%)
Sep 02, 2004	36.94	37.09	36.83	37.05	394,182	+0.11(+0.29%)
Sep 01, 2004	36.80	37.06	36.78	36.94	427,583	+0.22(+0.59%)
Aug 31, 2004	36.75	37.04	36.59	36.73	547,253	-0.04(-0.10%)
Aug 30, 2004	36.91	36.96	36.70	36.76	544,378	-0.29(-0.78%)
Aug 27, 2004	37.07	37.17	36.98	37.05	470,164	+0.02(+0.05%)
Aug 26, 2004	37.12	37.21	36.94	37.03	707,735	-0.03(-0.07%)
Aug 25, 2004	37.37	37.37	37.00	37.06	738,040	-0.17(-0.46%)
Aug 24, 2004	37.65	37.69	37.14	37.23	596,028	-0.36(-0.96%)
Aug 23, 2004	37.88	37.92	37.52	37.59	340,872	-0.22(-0.57%)
Aug 20, 2004	37.98	38.08	37.59	37.81	705,081	-0.22(-0.57%)
Aug 19, 2004	38.17	38.22	37.84	38.03	429,574	-0.16(-0.43%)
Aug 18, 2004	37.93	38.47	37.90	38.19	762,262	+0.21(+0.55%)
Aug 17, 2004	37.80	38.17	37.74	37.98	333,240	+0.19(+0.50%)
Aug 16, 2004	37.35	37.89	37.28	37.79	380,909	+0.44(+1.19%)
Aug 13, 2004	37.41	37.50	37.21	37.35	480,229	-0.09(-0.24%)
Aug 12, 2004	37.50	37.52	37.26	37.44	786,483	-0.05(-0.14%)
Aug 11, 2004	37.12	37.58	36.99	37.50	553,889	+0.25(+0.68%)
Aug 10, 2004	37.16	37.24	37.00	37.24	404,136	+0.21(+0.56%)
Aug 09, 2004	37.07	37.15	36.86	37.03	555,106	+0.13(+0.34%)
Aug 06, 2004	37.18	37.18	36.39	36.91	1,139,411	-0.45(-1.21%)
Aug 05, 2004	37.56	38.01	37.25	37.36	550,350	-0.27(-0.72%)
Aug 04, 2004	37.69	37.82	37.50	37.63	429,684	-0.17(-0.45%)
Aug 03, 2004	37.80	37.97	37.53	37.80	522,036	-0.13(-0.33%)
Aug 02, 2004	37.62	38.06	37.31	37.93	405,463	+0.32(+0.84%)
Jul 30, 2004	37.84	37.84	37.40	37.61	501,243	-0.14(-0.36%)
Jul 29, 2004	37.73	37.97	37.66	37.75	747,884	+0.05(+0.12%)
Jul 28, 2004	37.73	37.76	37.34	37.70	490,183	-0.03(-0.07%)
Jul 27, 2004	37.52	38.03	37.52	37.73	810,152	+0.26(+0.70%)
Jul 26, 2004	37.73	37.73	37.18	37.47	939,444	-0.18(-0.48%)
Jul 23, 2004	37.95	38.15	37.49	37.65	944,311	-0.25(-0.67%)
Jul 22, 2004	38.09	38.09	37.77	37.90	728,086	-0.16(-0.43%)
Jul 21, 2004	38.35	38.56	38.05	38.06	674,002	-0.28(-0.73%)
Jul 20, 2004	38.34	38.43	38.11	38.34	582,977	+0.02(+0.05%)
Jul 19, 2004	38.39	38.72	38.20	38.33	598,351	-0.09(-0.24%)
Jul 16, 2004	38.65	38.73	38.31	38.42	808,603	-0.03(-0.07%)
Jul 15, 2004	38.20	38.54	37.87	38.44	1,403,305	-0.43(-1.12%)
Jul 14, 2004	39.83	39.83	38.53	38.88	2,065,252	-0.95(-2.38%)
Jul 13, 2004	39.78	39.97	39.61	39.83	809,267	+0.26(+0.66%)
Jul 12, 2004	39.60	39.74	39.06	39.57	704,639	-0.07(-0.18%)
Jul 09, 2004	39.72	39.83	39.53	39.64	554,553	+0.05(+0.14%)
Jul 08, 2004	39.78	39.92	39.53	39.58	988,220	-0.31(-0.77%)
Jul 07, 2004	39.96	40.01	39.24	39.89	1,931,757	-0.12(-0.29%)
Jul 06, 2004	40.17	40.27	39.96	40.01	644,029	-0.19(-0.47%)
Jul 02, 2004	40.26	40.36	40.06	40.20	788,695	-0.06(-0.16%)

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.