Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	22.65	22.98	22.52	22.83	1,862,053	-0.38(-1.65%)
Sep 29, 2004	22.72	23.23	22.59	23.21	1,483,791	+0.49(+2.17%)
Sep 28, 2004	22.46	22.80	22.32	22.72	1,282,033	+0.00(+0.00%)
Sep 27, 2004	23.18	23.18	22.62	22.72	1,731,228	-0.46(-1.97%)
Sep 24, 2004	23.60	23.60	23.04	23.17	1,474,545	-0.30(-1.27%)
Sep 23, 2004	23.41	23.75	23.08	23.47	1,049,363	-0.01(-0.03%)
Sep 22, 2004	23.70	23.85	23.46	23.48	1,168,458	-0.57(-2.38%)
Sep 21, 2004	23.91	24.20	23.88	24.05	1,087,175	+0.32(+1.34%)
Sep 20, 2004	23.95	23.99	23.62	23.73	1,277,479	-0.45(-1.86%)
Sep 17, 2004	24.35	24.46	24.11	24.18	1,994,397	-0.02(-0.09%)
Sep 16, 2004	23.70	24.34	23.70	24.20	2,468,570	+0.51(+2.14%)
Sep 15, 2004	23.62	23.77	23.20	23.70	1,868,815	+0.10(+0.43%)
Sep 14, 2004	23.42	23.62	22.99	23.59	1,158,108	+0.17(+0.74%)
Sep 13, 2004	23.26	23.81	23.25	23.42	1,567,282	+0.11(+0.47%)
Sep 10, 2004	22.54	23.45	22.48	23.31	1,764,486	+0.88(+3.91%)
Sep 09, 2004	22.72	22.79	21.85	22.43	1,894,484	-0.24(-1.05%)
Sep 08, 2004	22.80	23.41	22.64	22.67	2,044,215	-0.30(-1.32%)
Sep 07, 2004	23.01	23.33	22.64	22.98	2,256,324	+0.47(+2.09%)
Sep 03, 2004	22.30	22.83	22.10	22.51	2,526,392	+0.05(+0.23%)
Sep 02, 2004	21.31	22.62	21.12	22.46	5,276,210	+1.99(+9.74%)
Sep 01, 2004	20.29	20.46	20.07	20.46	2,280,750	+0.17(+0.86%)
Aug 31, 2004	20.92	21.02	19.87	20.29	3,824,158	-0.63(-3.01%)
Aug 30, 2004	21.17	21.17	20.78	20.92	1,539,406	-0.25(-1.16%)
Aug 27, 2004	21.30	21.38	21.04	21.17	1,658,639	-0.17(-0.78%)
Aug 26, 2004	21.25	21.51	21.05	21.33	1,714,944	-0.05(-0.24%)
Aug 25, 2004	21.56	21.68	21.09	21.38	2,344,506	-0.22(-1.04%)
Aug 24, 2004	21.56	21.94	21.30	21.61	2,102,866	-0.37(-1.68%)
Aug 23, 2004	22.05	22.12	21.75	21.98	1,314,187	-0.11(-0.49%)
Aug 20, 2004	21.57	22.22	21.46	22.09	1,547,962	+0.33(+1.53%)
Aug 19, 2004	21.97	22.03	21.65	21.75	1,132,440	-0.25(-1.15%)
Aug 18, 2004	21.45	22.07	21.27	22.01	1,848,943	+0.51(+2.39%)
Aug 17, 2004	21.73	22.11	21.49	21.49	2,246,939	-0.14(-0.64%)
Aug 16, 2004	20.96	21.70	20.96	21.63	2,107,420	+0.67(+3.18%)
Aug 13, 2004	20.69	21.02	20.69	20.96	2,378,179	+0.30(+1.44%)
Aug 12, 2004	20.93	21.49	20.66	20.67	4,870,623	-0.58(-2.73%)
Aug 11, 2004	21.52	21.99	21.04	21.25	13,426,852	-3.00(-12.37%)
Aug 10, 2004	24.28	24.49	23.52	24.25	2,746,919	-0.01(-0.06%)
Aug 09, 2004	23.84	24.33	23.82	24.26	1,787,947	+0.59(+2.48%)
Aug 06, 2004	23.77	24.18	22.87	23.67	2,638,174	-0.28(-1.18%)
Aug 05, 2004	25.44	25.45	23.91	23.96	7,646,799	-2.00(-7.70%)
Aug 04, 2004	26.59	26.60	25.42	25.96	2,712,556	-0.83(-3.08%)
Aug 03, 2004	27.28	27.37	26.54	26.78	1,895,864	-0.09(-0.35%)
Aug 02, 2004	26.72	27.17	26.55	26.88	2,040,075	+0.15(+0.57%)
Jul 30, 2004	26.45	26.82	26.43	26.72	1,704,318	+0.19(+0.71%)
Jul 29, 2004	25.90	26.74	25.83	26.54	2,103,970	+0.64(+2.49%)
Jul 28, 2004	25.80	26.12	25.29	25.89	1,777,320	-0.14(-0.53%)
Jul 27, 2004	25.07	26.25	25.07	26.03	1,706,388	+1.25(+5.03%)
Jul 26, 2004	24.85	25.24	24.67	24.78	998,716	+0.03(+0.12%)
Jul 23, 2004	25.00	25.20	24.60	24.75	1,428,591	-0.56(-2.20%)
Jul 22, 2004	24.78	25.63	24.24	25.31	2,134,606	+0.51(+2.04%)
Jul 21, 2004	25.64	25.71	24.80	24.80	1,890,896	-0.76(-2.98%)
Jul 20, 2004	24.77	25.64	24.71	25.56	2,267,916	+1.18(+4.84%)
Jul 19, 2004	25.00	25.00	24.23	24.38	3,384,072	-0.69(-2.75%)
Jul 16, 2004	25.52	25.54	24.55	25.07	4,001,766	-0.45(-1.76%)
Jul 15, 2004	26.27	26.38	25.46	25.52	2,581,869	-0.75(-2.84%)
Jul 14, 2004	26.83	26.85	26.22	26.27	1,517,464	-0.57(-2.11%)
Jul 13, 2004	26.67	26.90	26.56	26.83	1,286,311	+0.16(+0.60%)
Jul 12, 2004	26.39	26.78	26.37	26.67	1,047,431	+0.14(+0.52%)
Jul 09, 2004	26.80	26.80	26.04	26.54	2,326,842	-0.28(-1.03%)
Jul 08, 2004	26.45	26.96	26.20	26.81	3,326,525	-0.43(-1.57%)
Jul 07, 2004	27.35	27.54	27.22	27.24	2,257,566	-0.04(-0.16%)
Jul 06, 2004	27.17	27.87	26.96	27.28	1,883,168	+0.05(+0.19%)
Jul 02, 2004	27.62	27.62	26.87	27.23	1,585,222	-0.38(-1.36%)

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.