Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	36.62	36.74	35.88	36.30	274,418	-0.32(-0.86%)
Sep 29, 2004	36.30	36.93	36.28	36.62	273,013	+0.27(+0.75%)
Sep 28, 2004	35.19	36.40	35.19	36.34	420,876	+1.11(+3.15%)
Sep 27, 2004	35.02	35.27	34.88	35.23	323,354	+0.00(+0.00%)
Sep 24, 2004	34.59	35.23	34.59	35.23	343,959	+0.45(+1.30%)
Sep 23, 2004	34.85	35.00	34.48	34.78	463,724	-0.21(-0.61%)
Sep 22, 2004	35.47	35.52	34.94	35.00	320,661	-0.60(-1.68%)
Sep 21, 2004	35.56	35.87	35.19	35.59	380,954	+0.07(+0.19%)
Sep 20, 2004	36.30	36.71	35.51	35.52	1,287,564	-4.10(-10.35%)
Sep 17, 2004	38.74	39.71	38.74	39.62	253,696	+0.97(+2.52%)
Sep 16, 2004	38.27	38.74	38.05	38.65	137,911	+0.43(+1.12%)
Sep 15, 2004	38.31	38.55	38.18	38.22	184,038	-0.23(-0.60%)
Sep 14, 2004	38.46	38.51	37.98	38.45	126,204	+0.06(+0.16%)
Sep 13, 2004	38.18	38.68	38.17	38.40	88,858	+0.26(+0.67%)
Sep 10, 2004	38.05	38.22	37.82	38.14	94,945	-0.05(-0.13%)
Sep 09, 2004	37.81	38.28	37.72	38.19	170,106	+0.38(+1.02%)
Sep 08, 2004	37.41	37.97	37.38	37.81	137,911	+0.39(+1.05%)
Sep 07, 2004	37.34	37.72	37.04	37.41	198,672	+0.08(+0.21%)
Sep 03, 2004	37.81	37.97	37.17	37.34	79,726	-0.48(-1.26%)
Sep 02, 2004	37.33	37.93	37.29	37.81	91,550	+0.38(+1.00%)
Sep 01, 2004	37.28	37.50	37.07	37.44	95,882	+0.09(+0.23%)
Aug 31, 2004	36.86	37.50	36.81	37.35	100,214	+0.58(+1.58%)
Aug 30, 2004	37.41	37.46	36.73	36.77	98,926	-0.77(-2.05%)
Aug 27, 2004	37.03	37.59	36.99	37.54	78,789	+0.44(+1.17%)
Aug 26, 2004	37.24	37.33	36.91	37.11	96,116	-0.18(-0.48%)
Aug 25, 2004	37.07	37.48	36.64	37.28	116,838	+0.29(+0.79%)
Aug 24, 2004	36.98	37.39	36.78	36.99	90,028	+0.23(+0.63%)
Aug 23, 2004	36.94	37.07	36.69	36.76	117,423	-0.18(-0.49%)
Aug 20, 2004	36.81	36.97	36.37	36.94	299,471	+0.22(+0.60%)
Aug 19, 2004	37.54	37.54	36.64	36.72	141,423	-0.94(-2.49%)
Aug 18, 2004	36.99	37.83	36.69	37.66	100,565	+0.62(+1.66%)
Aug 17, 2004	37.16	37.33	36.82	37.05	125,735	-0.02(-0.05%)
Aug 16, 2004	36.47	37.28	36.47	37.06	88,272	+0.52(+1.43%)
Aug 13, 2004	36.69	36.92	36.46	36.54	87,570	-0.03(-0.09%)
Aug 12, 2004	36.73	36.81	36.26	36.58	109,579	-0.21(-0.58%)
Aug 11, 2004	37.58	37.58	36.60	36.79	209,442	-0.88(-2.34%)
Aug 10, 2004	36.52	37.69	36.52	37.67	182,984	+1.36(+3.74%)
Aug 09, 2004	36.39	36.62	36.11	36.31	148,096	+0.07(+0.19%)
Aug 06, 2004	36.76	36.85	36.12	36.24	231,335	-0.62(-1.67%)
Aug 05, 2004	37.46	37.46	36.76	36.86	256,740	-0.62(-1.66%)
Aug 04, 2004	37.56	37.64	36.99	37.48	182,867	-0.09(-0.23%)
Aug 03, 2004	38.22	38.22	37.52	37.57	174,204	-0.65(-1.70%)
Aug 02, 2004	37.93	38.24	37.48	38.22	127,257	+0.25(+0.65%)
Jul 30, 2004	37.88	38.39	37.64	37.97	177,130	+0.02(+0.05%)
Jul 29, 2004	37.33	38.00	37.12	37.95	156,409	+0.67(+1.79%)
Jul 28, 2004	37.33	37.46	36.81	37.28	124,916	-0.15(-0.39%)
Jul 27, 2004	36.73	37.56	36.64	37.43	165,774	+0.63(+1.72%)
Jul 26, 2004	36.94	37.23	36.64	36.80	229,345	-0.15(-0.39%)
Jul 23, 2004	37.22	37.33	36.81	36.94	240,701	-0.26(-0.69%)
Jul 22, 2004	37.46	37.52	37.04	37.20	257,559	-0.26(-0.71%)
Jul 21, 2004	38.01	38.20	37.40	37.46	297,130	-0.47(-1.24%)
Jul 20, 2004	37.50	37.93	37.28	37.93	154,301	+0.33(+0.89%)
Jul 19, 2004	37.69	37.80	37.38	37.60	181,930	-0.20(-0.52%)
Jul 16, 2004	37.77	38.40	37.16	37.80	200,428	+0.15(+0.41%)
Jul 15, 2004	36.86	38.20	36.43	37.64	392,427	+0.62(+1.66%)
Jul 14, 2004	36.86	37.11	36.81	37.03	165,189	+0.04(+0.12%)
Jul 13, 2004	37.05	37.33	36.91	36.99	194,106	-0.26(-0.71%)
Jul 12, 2004	37.11	37.45	37.00	37.25	192,467	-0.02(-0.05%)
Jul 09, 2004	37.02	37.33	37.02	37.27	203,003	+0.24(+0.65%)
Jul 08, 2004	37.24	37.24	36.46	37.03	718,123	-0.21(-0.57%)
Jul 07, 2004	39.93	39.93	37.07	37.24	1,469,495	-3.79(-9.24%)
Jul 06, 2004	42.21	42.21	41.03	41.03	97,872	-1.17(-2.77%)
Jul 02, 2004	42.37	42.37	41.99	42.20	79,609	-0.04(-0.10%)

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.