Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.97	39.22	38.97	39.20	7,759	+0.33(+0.85%)
Sep 29, 2004	38.92	38.98	38.87	38.87	4,280	+0.31(+0.81%)
Sep 28, 2004	38.39	38.56	38.35	38.56	13,912	+0.22(+0.59%)
Sep 27, 2004	38.61	38.61	38.33	38.33	2,006	-0.48(-1.23%)
Sep 24, 2004	38.77	38.88	38.77	38.81	4,414	-0.04(-0.12%)
Sep 23, 2004	38.82	38.86	38.65	38.86	19,397	+0.01(+0.02%)
Sep 22, 2004	39.04	39.04	38.82	38.85	8,695	-0.52(-1.33%)
Sep 21, 2004	39.17	39.41	39.17	39.37	3,478	+0.27(+0.69%)
Sep 20, 2004	39.13	39.20	39.06	39.10	6,822	-0.15(-0.38%)
Sep 17, 2004	39.23	39.27	39.11	39.25	4,682	+0.02(+0.04%)
Sep 16, 2004	39.00	39.24	39.00	39.24	24,213	+0.38(+0.98%)
Sep 15, 2004	38.80	38.86	38.80	38.86	1,872	-0.07(-0.19%)
Sep 14, 2004	38.94	38.94	38.79	38.93	11,504	-0.10(-0.27%)
Sep 13, 2004	39.17	39.24	39.04	39.04	24,347	+0.03(+0.08%)
Sep 10, 2004	38.91	39.07	38.86	39.01	5,618	+0.10(+0.25%)
Sep 09, 2004	38.78	39.10	38.78	38.91	10,300	+0.12(+0.31%)
Sep 08, 2004	38.92	39.01	38.77	38.79	6,287	-0.10(-0.25%)
Sep 07, 2004	38.83	38.95	38.76	38.89	18,461	+0.34(+0.87%)
Sep 03, 2004	38.60	38.60	38.42	38.55	8,026	+0.05(+0.14%)
Sep 02, 2004	38.25	38.50	38.18	38.50	18,461	+0.44(+1.16%)
Sep 01, 2004	38.20	38.20	38.04	38.06	3,879	+0.18(+0.47%)
Aug 31, 2004	37.79	37.88	37.63	37.88	7,491	+0.13(+0.36%)
Aug 30, 2004	37.94	37.98	37.73	37.74	3,210	-0.22(-0.57%)
Aug 27, 2004	37.94	37.97	37.92	37.96	8,561	+0.10(+0.28%)
Aug 26, 2004	37.84	37.85	37.82	37.85	1,337	+0.04(+0.10%)
Aug 25, 2004	37.61	37.85	37.61	37.82	2,809	+0.20(+0.54%)
Aug 24, 2004	37.75	37.75	37.49	37.61	3,478	-0.02(-0.04%)
Aug 23, 2004	37.82	37.82	37.56	37.63	9,230	+0.04(+0.10%)
Aug 20, 2004	37.39	37.59	37.37	37.59	2,675	+0.43(+1.15%)
Aug 19, 2004	37.33	37.35	37.17	37.17	802	-0.10(-0.28%)
Aug 18, 2004	37.05	37.27	37.05	37.27	10,568	+0.47(+1.28%)
Aug 17, 2004	36.94	36.94	36.80	36.80	6,287	+0.04(+0.12%)
Aug 16, 2004	36.19	36.76	36.19	36.76	7,625	+0.69(+1.91%)
Aug 13, 2004	36.25	36.25	36.05	36.07	4,280	-0.04(-0.12%)
Aug 12, 2004	36.18	36.31	36.11	36.11	1,872	-0.47(-1.29%)
Aug 11, 2004	36.14	36.58	36.14	36.58	11,638	-0.12(-0.33%)
Aug 10, 2004	36.51	36.71	36.51	36.70	7,491	+0.71(+1.97%)
Aug 09, 2004	36.25	36.25	35.99	35.99	3,478	-0.09(-0.25%)
Aug 06, 2004	36.26	36.43	36.07	36.08	10,969	-0.63(-1.71%)
Aug 05, 2004	37.30	37.30	36.71	36.71	9,096	-0.65(-1.74%)
Aug 04, 2004	37.02	37.36	36.97	37.36	2,407	-0.07(-0.20%)
Aug 03, 2004	37.45	37.48	37.44	37.44	6,688	-0.14(-0.38%)
Aug 02, 2004	37.35	37.58	37.35	37.58	9,765	+0.16(+0.44%)
Jul 30, 2004	37.35	37.48	37.32	37.41	8,294	+0.13(+0.36%)
Jul 29, 2004	37.21	37.28	37.14	37.28	10,835	+0.72(+1.96%)
Jul 28, 2004	36.85	36.93	36.56	36.56	2,407	-0.48(-1.29%)
Jul 27, 2004	36.70	37.06	36.67	37.04	2,541	+0.55(+1.50%)
Jul 26, 2004	36.96	36.96	36.41	36.49	9,498	-0.46(-1.25%)
Jul 23, 2004	36.96	37.02	36.87	36.96	5,083	-0.31(-0.84%)
Jul 22, 2004	37.39	37.39	36.96	37.27	8,026	-0.17(-0.46%)
Jul 21, 2004	38.24	38.28	37.44	37.44	8,427	-0.70(-1.84%)
Jul 20, 2004	37.86	38.15	37.85	38.15	19,263	+0.26(+0.69%)
Jul 19, 2004	37.71	37.88	37.64	37.88	2,809	+0.19(+0.50%)
Jul 16, 2004	38.11	38.11	37.70	37.70	5,752	-0.32(-0.85%)
Jul 15, 2004	37.89	38.08	37.89	38.02	4,280	+0.21(+0.55%)
Jul 14, 2004	37.76	38.06	37.76	37.81	14,046	-0.14(-0.37%)
Jul 13, 2004	37.97	38.01	37.90	37.95	42,005	+0.07(+0.20%)
Jul 12, 2004	37.81	37.88	37.56	37.88	7,491	+0.07(+0.18%)
Jul 09, 2004	37.90	37.90	37.77	37.81	3,745	+0.01(+0.02%)
Jul 08, 2004	38.24	38.24	37.80	37.80	6,287	-0.54(-1.40%)
Jul 07, 2004	38.30	38.35	38.27	38.34	30,768	+0.10(+0.25%)
Jul 06, 2004	38.45	38.45	38.14	38.24	34,648	-0.33(-0.85%)
Jul 02, 2004	38.45	38.58	38.45	38.57	2,140	+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.