Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	33.52	33.52	32.65	33.02	6,820,622	-0.50(-1.48%)
Sep 29, 2004	33.79	33.79	33.23	33.52	3,383,709	-0.30(-0.89%)
Sep 28, 2004	34.11	34.14	33.61	33.82	3,200,705	-0.24(-0.71%)
Sep 27, 2004	34.80	34.91	34.01	34.06	3,436,378	-0.74(-2.12%)
Sep 24, 2004	34.48	35.07	34.35	34.80	3,112,675	+0.40(+1.17%)
Sep 23, 2004	33.89	34.54	33.79	34.40	3,858,367	+0.62(+1.83%)
Sep 22, 2004	34.02	34.13	33.57	33.78	3,499,943	-0.55(-1.61%)
Sep 21, 2004	34.54	34.71	34.07	34.33	3,930,586	+0.03(+0.08%)
Sep 20, 2004	34.21	34.76	33.93	34.31	4,841,868	+0.08(+0.25%)
Sep 17, 2004	35.54	35.54	33.73	34.22	7,951,980	-1.10(-3.10%)
Sep 16, 2004	35.05	35.61	34.97	35.32	2,053,430	+0.36(+1.02%)
Sep 15, 2004	35.17	35.20	34.77	34.96	2,549,133	-0.21(-0.59%)
Sep 14, 2004	35.10	35.33	34.91	35.17	3,405,824	-0.22(-0.61%)
Sep 13, 2004	35.47	35.89	35.30	35.38	3,321,960	-0.18(-0.50%)
Sep 10, 2004	35.38	35.90	35.05	35.56	2,778,930	+0.34(+0.96%)
Sep 09, 2004	35.77	35.78	35.09	35.22	4,525,109	-0.91(-2.51%)
Sep 08, 2004	36.83	36.88	36.04	36.13	3,609,447	-0.56(-1.53%)
Sep 07, 2004	36.81	37.21	36.39	36.69	3,580,388	+0.16(+0.44%)
Sep 03, 2004	35.85	36.76	35.81	36.53	2,064,861	+0.69(+1.93%)
Sep 02, 2004	35.41	36.03	35.04	35.84	4,575,962	+0.44(+1.24%)
Sep 01, 2004	35.90	36.11	35.34	35.40	3,434,348	-0.47(-1.30%)
Aug 31, 2004	36.48	36.51	35.64	35.87	2,486,850	-0.60(-1.64%)
Aug 30, 2004	36.83	36.94	36.43	36.47	1,989,757	-0.37(-0.99%)
Aug 27, 2004	36.79	37.10	36.50	36.83	1,953,861	-0.02(-0.05%)
Aug 26, 2004	37.24	37.50	36.81	36.85	2,240,600	-0.39(-1.06%)
Aug 25, 2004	36.88	37.39	36.81	37.25	2,098,620	+0.32(+0.86%)
Aug 24, 2004	37.35	37.51	36.56	36.93	2,982,767	-0.42(-1.13%)
Aug 23, 2004	37.13	37.42	36.74	37.35	3,254,976	+0.22(+0.58%)
Aug 20, 2004	36.74	37.39	36.55	37.13	2,452,556	+0.39(+1.07%)
Aug 19, 2004	36.22	37.11	36.13	36.74	4,279,288	+0.51(+1.42%)
Aug 18, 2004	36.01	36.37	35.63	36.22	3,190,983	+0.21(+0.57%)
Aug 17, 2004	37.07	37.34	35.92	36.02	6,925,211	-0.25(-0.70%)
Aug 16, 2004	35.38	36.44	35.36	36.27	3,056,481	+0.97(+2.76%)
Aug 13, 2004	35.34	35.72	35.05	35.30	1,989,757	-0.05(-0.13%)
Aug 12, 2004	35.85	36.41	35.10	35.34	3,459,667	-0.74(-2.05%)
Aug 11, 2004	36.04	36.23	35.64	36.08	2,613,767	-0.42(-1.15%)
Aug 10, 2004	35.15	36.64	35.15	36.51	3,621,412	+1.54(+4.42%)
Aug 09, 2004	34.91	35.43	34.81	34.96	1,650,991	-0.21(-0.59%)
Aug 06, 2004	35.34	35.59	34.64	35.17	2,776,473	-0.51(-1.44%)
Aug 05, 2004	36.83	36.83	35.48	35.68	4,130,576	-1.06(-2.88%)
Aug 04, 2004	36.97	37.21	36.65	36.74	3,826,851	-0.41(-1.11%)
Aug 03, 2004	37.54	37.54	36.87	37.15	7,154,047	-0.48(-1.27%)
Aug 02, 2004	37.11	38.85	37.04	37.63	10,315,865	+0.19(+0.50%)
Jul 30, 2004	37.02	37.44	36.59	37.44	2,525,737	+0.42(+1.14%)
Jul 29, 2004	36.46	37.17	36.39	37.02	1,768,080	+0.82(+2.28%)
Jul 28, 2004	36.27	36.46	35.37	36.20	1,399,721	-0.26(-0.72%)
Jul 27, 2004	34.91	36.49	34.90	36.46	2,362,817	+1.70(+4.90%)
Jul 26, 2004	35.51	35.57	34.74	34.76	1,880,788	-0.76(-2.13%)
Jul 23, 2004	36.00	36.37	35.22	35.51	1,721,180	-0.49(-1.35%)
Jul 22, 2004	35.43	36.08	35.05	36.00	2,479,158	+0.24(+0.68%)
Jul 21, 2004	36.66	36.90	35.76	35.76	2,546,676	-0.80(-2.18%)
Jul 20, 2004	35.41	36.72	35.40	36.55	1,917,966	+1.07(+3.01%)
Jul 19, 2004	35.94	36.18	35.25	35.49	1,759,212	-0.27(-0.76%)
Jul 16, 2004	36.74	36.79	35.76	35.76	1,631,761	-0.80(-2.18%)
Jul 15, 2004	36.88	36.94	36.26	36.55	2,707,459	-0.35(-0.94%)
Jul 14, 2004	37.63	37.63	36.59	36.90	3,438,942	-0.36(-0.95%)
Jul 13, 2004	36.54	37.28	36.41	37.25	2,705,215	+0.66(+1.79%)
Jul 12, 2004	35.98	36.75	35.64	36.60	3,054,344	+0.63(+1.74%)
Jul 09, 2004	35.85	36.08	35.45	35.97	3,230,939	+0.29(+0.81%)
Jul 08, 2004	34.31	35.95	33.59	35.68	7,623,469	+1.79(+5.27%)
Jul 07, 2004	34.24	34.49	33.81	33.89	2,706,711	-0.39(-1.15%)
Jul 06, 2004	34.31	34.43	33.98	34.29	2,110,265	-0.15(-0.43%)
Jul 02, 2004	35.05	35.11	34.08	34.44	2,003,432	-0.65(-1.84%)

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.