Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	89.38	90.72	89.15	90.68	8,361,105	+1.30(+1.45%)
Sep 29, 2004	89.56	89.88	88.80	89.38	5,678,692	-0.36(-0.40%)
Sep 28, 2004	87.38	90.47	87.26	89.74	7,404,517	+2.67(+3.06%)
Sep 27, 2004	87.06	87.49	86.62	87.07	4,862,286	+0.80(+0.93%)
Sep 24, 2004	84.61	86.40	84.61	86.27	4,621,596	+1.20(+1.41%)
Sep 23, 2004	85.39	85.39	84.62	85.08	6,097,915	-0.49(-0.57%)
Sep 22, 2004	85.99	85.99	85.01	85.57	6,154,341	-0.65(-0.76%)
Sep 21, 2004	86.56	86.70	85.20	86.22	4,322,277	-0.31(-0.36%)
Sep 20, 2004	86.57	86.88	86.01	86.53	5,211,860	-0.10(-0.12%)
Sep 17, 2004	87.29	87.53	85.31	86.63	9,170,457	-0.73(-0.84%)
Sep 16, 2004	87.61	87.65	87.05	87.36	4,618,952	-0.21(-0.24%)
Sep 15, 2004	86.62	87.90	86.62	87.57	6,777,666	+0.96(+1.11%)
Sep 14, 2004	86.47	87.11	86.02	86.61	3,430,931	+0.15(+0.17%)
Sep 13, 2004	86.00	86.84	85.75	86.47	4,382,670	+0.28(+0.33%)
Sep 10, 2004	86.20	86.61	86.13	86.18	4,703,149	+0.16(+0.19%)
Sep 09, 2004	86.20	86.42	85.29	86.02	3,874,400	-0.08(-0.09%)
Sep 08, 2004	85.75	86.38	85.75	86.10	5,772,147	+0.66(+0.78%)
Sep 07, 2004	85.39	85.80	85.01	85.44	6,073,229	+0.12(+0.14%)
Sep 03, 2004	84.67	85.73	84.33	85.32	3,096,346	+0.48(+0.57%)
Sep 02, 2004	83.87	85.16	83.22	84.84	4,662,593	+0.95(+1.14%)
Sep 01, 2004	83.98	84.13	83.63	83.89	6,988,379	-0.18(-0.22%)
Aug 31, 2004	83.58	84.39	83.46	84.07	5,695,002	+0.48(+0.58%)
Aug 30, 2004	84.16	84.20	83.42	83.59	3,671,621	-0.27(-0.32%)
Aug 27, 2004	83.84	84.16	83.56	83.86	3,714,822	+0.13(+0.15%)
Aug 26, 2004	83.84	84.07	83.45	83.73	3,699,393	+0.16(+0.20%)
Aug 25, 2004	83.48	83.80	82.90	83.57	6,473,497	+0.02(+0.02%)
Aug 24, 2004	85.25	85.29	83.29	83.55	6,471,293	-1.40(-1.64%)
Aug 23, 2004	85.48	85.84	84.76	84.95	5,519,555	-0.55(-0.65%)
Aug 20, 2004	84.25	85.71	84.22	85.50	4,800,571	+1.62(+1.93%)
Aug 19, 2004	84.72	84.72	83.34	83.89	6,793,976	+63.06(+302.74%)
Aug 16, 2004	20.60	21.04	20.60	20.83	1,949,102	+0.23(+1.12%)
Aug 13, 2004	20.64	20.70	20.46	20.60	2,329,092	+0.27(+1.34%)
Aug 12, 2004	20.42	20.62	20.26	20.33	3,452,311	-0.01(-0.03%)
Aug 11, 2004	19.80	20.34	19.75	20.33	2,923,323	+0.53(+2.68%)
Aug 10, 2004	19.33	19.80	19.28	19.80	1,753,266	+0.56(+2.94%)
Aug 09, 2004	19.23	19.33	19.06	19.24	1,611,982	+0.21(+1.10%)
Aug 06, 2004	19.21	19.21	18.88	19.03	1,798,450	-0.23(-1.18%)
Aug 05, 2004	19.37	19.55	19.24	19.25	1,679,097	-0.11(-0.55%)
Aug 04, 2004	19.64	19.65	19.25	19.36	2,324,574	-0.28(-1.44%)
Aug 03, 2004	19.93	20.01	19.58	19.64	2,345,513	+0.10(+0.50%)
Aug 02, 2004	19.44	19.73	19.22	19.55	2,353,778	+0.08(+0.43%)
Jul 30, 2004	19.00	19.61	18.91	19.46	2,202,686	+0.35(+1.84%)
Jul 29, 2004	18.50	19.17	18.30	19.11	4,207,222	+1.20(+6.67%)
Jul 28, 2004	18.30	18.30	17.74	17.92	2,045,973	-0.25(-1.40%)
Jul 27, 2004	18.83	18.86	17.71	18.17	4,492,986	-0.73(-3.85%)
Jul 26, 2004	19.07	19.20	18.78	18.90	1,482,821	-0.17(-0.90%)
Jul 23, 2004	19.34	19.36	18.94	19.07	1,408,101	-0.32(-1.66%)
Jul 22, 2004	19.52	19.52	19.14	19.39	1,184,052	-0.17(-0.88%)
Jul 21, 2004	19.89	19.89	19.52	19.57	1,025,466	-0.33(-1.65%)
Jul 20, 2004	19.78	19.93	19.61	19.89	1,367,545	+0.12(+0.60%)
Jul 19, 2004	19.82	19.93	19.51	19.78	1,029,984	+0.00(+0.02%)
Jul 16, 2004	20.00	20.01	19.69	19.77	2,299,667	-0.15(-0.75%)
Jul 15, 2004	19.58	19.93	19.50	19.92	1,948,110	+0.32(+1.64%)
Jul 14, 2004	19.61	19.69	19.45	19.60	2,037,267	-0.01(-0.03%)
Jul 13, 2004	19.28	19.62	19.25	19.61	2,241,699	+0.32(+1.68%)
Jul 12, 2004	19.28	19.36	19.09	19.28	947,109	+0.01(+0.04%)
Jul 09, 2004	19.34	19.39	19.03	19.28	1,619,035	+0.27(+1.43%)
Jul 08, 2004	18.99	19.22	18.85	19.00	2,128,517	+0.45(+2.41%)
Jul 07, 2004	18.40	18.71	18.40	18.56	1,108,231	+0.19(+1.04%)
Jul 06, 2004	18.74	18.74	18.24	18.37	1,491,968	-0.40(-2.14%)
Jul 02, 2004	19.16	19.17	18.74	18.77	1,028,662	-0.38(-1.99%)

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.