Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.58	37.85	37.55	37.65	5,319	+0.05(+0.13%)
Sep 29, 2004	37.05	37.60	37.04	37.60	9,681	+0.45(+1.21%)
Sep 28, 2004	37.13	37.21	37.10	37.15	2,978	+0.08(+0.23%)
Sep 27, 2004	37.32	37.32	37.06	37.06	3,510	-0.35(-0.93%)
Sep 24, 2004	37.13	37.44	37.13	37.41	12,127	+0.23(+0.63%)
Sep 23, 2004	37.03	37.23	36.97	37.18	5,744	+0.19(+0.51%)
Sep 22, 2004	36.95	37.13	36.75	36.99	19,894	+0.01(+0.03%)
Sep 21, 2004	37.32	37.32	36.65	36.98	12,127	-0.20(-0.53%)
Sep 20, 2004	37.24	37.35	37.18	37.18	7,659	-0.16(-0.43%)
Sep 17, 2004	37.51	37.51	37.31	37.34	15,532	-0.09(-0.25%)
Sep 16, 2004	36.85	37.43	36.85	37.43	12,340	+0.63(+1.71%)
Sep 15, 2004	37.04	37.08	36.75	36.80	7,234	-0.33(-0.89%)
Sep 14, 2004	37.22	37.27	36.67	37.13	14,362	-0.15(-0.40%)
Sep 13, 2004	36.85	37.31	36.85	37.28	17,447	+0.46(+1.25%)
Sep 10, 2004	36.52	36.82	36.38	36.82	13,723	+0.21(+0.56%)
Sep 09, 2004	36.28	36.61	36.17	36.61	13,936	+0.23(+0.62%)
Sep 08, 2004	36.33	36.80	36.33	36.39	10,106	+0.15(+0.42%)
Sep 07, 2004	36.07	36.25	36.07	36.24	27,341	+0.19(+0.52%)
Sep 03, 2004	36.12	36.33	36.01	36.05	15,106	+0.04(+0.10%)
Sep 02, 2004	35.72	36.12	35.70	36.01	27,660	+0.29(+0.82%)
Sep 01, 2004	35.81	35.81	35.63	35.72	16,383	-0.19(-0.52%)
Aug 31, 2004	35.70	35.91	35.53	35.91	10,532	+0.21(+0.58%)
Aug 30, 2004	35.39	35.81	35.25	35.70	31,170	+0.33(+0.93%)
Aug 27, 2004	35.36	35.38	35.26	35.37	8,723	+0.13(+0.37%)
Aug 26, 2004	35.20	35.39	35.17	35.24	12,021	+0.04(+0.11%)
Aug 25, 2004	35.16	35.25	34.97	35.20	14,893	-0.05(-0.13%)
Aug 24, 2004	34.59	35.25	34.59	35.25	37,128	+0.68(+1.96%)
Aug 23, 2004	34.36	34.64	34.36	34.57	56,384	+0.26(+0.77%)
Aug 20, 2004	34.27	34.36	34.26	34.31	12,766	+0.05(+0.14%)
Aug 19, 2004	34.22	34.31	34.22	34.26	7,127	+0.00(+0.00%)
Aug 18, 2004	34.26	34.40	34.02	34.26	23,511	+0.00(+0.00%)
Aug 17, 2004	34.69	34.73	34.18	34.26	13,830	-0.42(-1.22%)
Aug 16, 2004	33.93	34.70	33.93	34.69	12,979	+0.84(+2.47%)
Aug 13, 2004	33.93	34.07	33.84	33.85	11,276	+0.01(+0.03%)
Aug 12, 2004	34.07	34.22	33.83	33.84	16,596	-0.14(-0.41%)
Aug 11, 2004	33.40	33.98	33.20	33.98	16,489	+0.58(+1.75%)
Aug 10, 2004	33.20	33.44	33.08	33.40	26,702	+0.27(+0.82%)
Aug 09, 2004	33.44	33.56	33.12	33.12	15,000	-0.50(-1.48%)
Aug 06, 2004	34.12	34.19	33.62	33.62	10,319	-0.59(-1.73%)
Aug 05, 2004	35.13	35.13	34.22	34.22	12,021	-0.85(-2.41%)
Aug 04, 2004	34.78	35.06	34.40	35.06	9,042	+0.26(+0.76%)
Aug 03, 2004	35.06	35.06	34.79	34.80	13,085	-0.26(-0.75%)
Aug 02, 2004	35.16	35.22	34.99	35.06	20,426	-0.09(-0.27%)
Jul 30, 2004	34.97	35.25	34.90	35.16	25,426	+0.28(+0.81%)
Jul 29, 2004	34.78	35.06	34.22	34.87	42,767	+0.19(+0.54%)
Jul 28, 2004	34.40	34.92	34.15	34.69	20,745	+0.20(+0.57%)
Jul 27, 2004	34.52	34.62	34.07	34.49	19,043	+0.07(+0.19%)
Jul 26, 2004	34.54	34.57	33.98	34.42	18,511	-0.08(-0.24%)
Jul 23, 2004	33.79	34.52	33.79	34.51	45,426	+0.81(+2.40%)
Jul 22, 2004	34.17	34.77	33.70	33.70	24,575	-0.60(-1.75%)
Jul 21, 2004	34.87	34.87	34.30	34.30	22,872	-0.47(-1.35%)
Jul 20, 2004	34.77	34.77	34.58	34.77	3,510	+0.06(+0.16%)
Jul 19, 2004	34.93	34.97	34.59	34.71	3,617	-0.21(-0.59%)
Jul 16, 2004	35.14	35.14	34.78	34.92	15,638	-0.19(-0.54%)
Jul 15, 2004	34.94	35.16	34.88	35.11	7,766	+0.17(+0.48%)
Jul 14, 2004	35.30	35.30	34.94	34.94	6,702	-0.49(-1.38%)
Jul 13, 2004	35.44	35.45	35.25	35.43	3,829	-0.03(-0.08%)
Jul 12, 2004	35.34	35.53	34.75	35.46	13,298	-0.05(-0.13%)
Jul 09, 2004	35.77	35.91	35.34	35.50	14,362	-0.36(-1.00%)
Jul 08, 2004	36.61	36.71	35.86	35.86	13,085	-0.75(-2.05%)
Jul 07, 2004	36.76	36.94	36.55	36.61	5,638	-0.14(-0.38%)
Jul 06, 2004	37.18	37.19	36.65	36.75	7,872	-0.55(-1.49%)
Jul 02, 2004	37.18	37.39	37.17	37.31	7,340	-0.03(-0.08%)

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.