Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.20	39.18	38.20	39.06	918,526	+0.49(+1.26%)
Sep 29, 2004	37.87	38.67	37.73	38.57	1,373,688	+1.06(+2.82%)
Sep 28, 2004	37.51	37.65	37.12	37.51	1,095,553	+0.72(+1.95%)
Sep 27, 2004	37.21	37.25	36.78	36.80	692,643	-0.42(-1.12%)
Sep 24, 2004	37.08	37.27	37.08	37.21	418,257	+0.14(+0.37%)
Sep 23, 2004	36.87	37.16	36.76	37.08	947,698	+0.32(+0.88%)
Sep 22, 2004	36.79	36.91	36.56	36.75	745,599	-0.10(-0.28%)
Sep 21, 2004	36.18	36.86	36.18	36.86	984,252	+0.74(+2.06%)
Sep 20, 2004	35.93	36.22	35.88	36.11	399,160	+0.15(+0.43%)
Sep 17, 2004	35.85	36.19	35.85	35.96	406,775	+0.15(+0.43%)
Sep 16, 2004	35.48	35.81	35.46	35.81	308,362	+0.32(+0.91%)
Sep 15, 2004	36.06	36.10	35.17	35.48	475,313	-0.52(-1.45%)
Sep 14, 2004	35.72	36.17	35.67	36.00	836,046	+0.28(+0.79%)
Sep 13, 2004	35.31	35.75	35.19	35.72	580,288	+0.41(+1.16%)
Sep 10, 2004	34.87	35.35	34.61	35.31	591,769	+0.51(+1.47%)
Sep 09, 2004	34.91	35.31	34.57	34.80	1,455,699	-0.24(-0.68%)
Sep 08, 2004	35.34	35.43	35.02	35.04	942,075	-0.33(-0.94%)
Sep 07, 2004	33.43	35.46	33.42	35.37	2,347,162	+1.95(+5.82%)
Sep 03, 2004	33.37	33.49	33.33	33.42	447,547	+0.05(+0.15%)
Sep 02, 2004	33.40	33.61	33.25	33.37	786,956	-0.03(-0.08%)
Sep 01, 2004	33.46	33.95	33.31	33.40	949,221	-0.15(-0.46%)
Aug 31, 2004	33.42	33.64	33.32	33.55	1,112,307	+0.09(+0.25%)
Aug 30, 2004	33.25	33.54	33.05	33.47	401,620	+0.26(+0.80%)
Aug 27, 2004	33.22	33.36	33.06	33.20	268,528	+0.07(+0.21%)
Aug 26, 2004	33.07	34.12	32.90	33.13	581,342	+0.25(+0.75%)
Aug 25, 2004	32.90	33.01	32.40	32.89	642,499	+0.16(+0.50%)
Aug 24, 2004	33.54	33.98	32.65	32.72	960,586	-0.73(-2.17%)
Aug 23, 2004	33.43	33.80	33.30	33.45	366,004	+0.23(+0.69%)
Aug 20, 2004	32.87	33.25	32.67	33.22	430,090	+0.35(+1.06%)
Aug 19, 2004	32.99	33.18	32.65	32.87	380,297	-0.37(-1.10%)
Aug 18, 2004	32.49	33.29	32.47	33.24	725,331	+0.96(+2.96%)
Aug 17, 2004	32.14	32.63	32.08	32.28	509,992	+0.02(+0.05%)
Aug 16, 2004	31.32	32.31	31.27	32.26	763,056	+1.08(+3.45%)
Aug 13, 2004	31.67	31.75	31.16	31.19	622,465	-0.49(-1.54%)
Aug 12, 2004	32.01	32.05	31.50	31.67	659,487	-0.39(-1.22%)
Aug 11, 2004	32.09	32.27	31.65	32.07	560,722	-0.24(-0.74%)
Aug 10, 2004	31.41	32.32	31.41	32.31	605,711	+1.01(+3.22%)
Aug 09, 2004	31.15	31.65	31.15	31.30	396,700	+0.31(+0.99%)
Aug 06, 2004	31.45	31.45	30.93	30.99	1,029,007	-0.45(-1.44%)
Aug 05, 2004	32.95	32.99	31.44	31.44	1,252,897	-1.66(-5.03%)
Aug 04, 2004	32.73	33.32	32.25	33.11	654,567	+0.38(+1.15%)
Aug 03, 2004	33.29	33.67	32.73	32.73	823,861	-0.82(-2.44%)
Aug 02, 2004	33.31	33.57	32.86	33.55	712,443	+0.24(+0.72%)
Jul 30, 2004	32.93	33.31	32.73	33.31	647,420	+0.30(+0.90%)
Jul 29, 2004	30.98	33.25	30.51	33.02	3,225,151	+3.19(+10.70%)
Jul 28, 2004	29.66	29.90	29.64	29.82	1,978,463	+0.20(+0.69%)
Jul 27, 2004	29.75	29.76	29.49	29.62	829,368	-0.14(-0.46%)
Jul 26, 2004	29.96	30.16	29.58	29.75	643,319	+0.01(+0.03%)
Jul 23, 2004	30.04	30.17	29.46	29.75	712,326	-0.60(-1.97%)
Jul 22, 2004	30.47	30.67	29.66	30.34	1,259,693	-0.31(-1.00%)
Jul 21, 2004	31.15	31.42	30.57	30.65	748,294	-0.29(-0.94%)
Jul 20, 2004	30.63	30.94	30.22	30.94	1,009,324	+0.40(+1.31%)
Jul 19, 2004	31.33	31.34	30.49	30.54	1,088,992	-0.72(-2.29%)
Jul 16, 2004	31.85	31.92	31.22	31.26	1,563,251	-0.52(-1.64%)
Jul 15, 2004	32.02	32.18	31.73	31.78	692,760	-0.16(-0.51%)
Jul 14, 2004	31.92	32.33	31.79	31.94	965,389	+0.12(+0.38%)
Jul 13, 2004	31.50	32.00	31.50	31.82	1,549,309	+0.45(+1.44%)
Jul 12, 2004	31.54	31.58	31.27	31.37	683,856	-0.13(-0.41%)
Jul 09, 2004	31.32	31.72	31.32	31.50	748,645	+0.17(+0.54%)
Jul 08, 2004	32.30	32.30	31.31	31.32	1,205,917	-0.97(-3.01%)
Jul 07, 2004	32.43	32.81	32.05	32.30	823,978	-0.06(-0.18%)
Jul 06, 2004	33.24	33.33	32.36	32.36	837,452	-0.85(-2.55%)
Jul 02, 2004	33.54	33.54	32.90	33.20	625,160	-0.26(-0.77%)

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.