Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.82	38.07	36.85	37.05	11,372,095	-1.11(-2.91%)
Sep 29, 2004	38.25	38.38	37.76	38.16	5,152,175	-0.12(-0.32%)
Sep 28, 2004	38.87	38.90	38.14	38.28	6,586,855	-0.52(-1.35%)
Sep 27, 2004	39.28	39.40	38.72	38.81	3,068,225	-0.47(-1.19%)
Sep 24, 2004	39.18	39.54	39.02	39.28	2,934,676	+0.10(+0.25%)
Sep 23, 2004	39.64	39.77	39.17	39.18	3,653,313	-0.26(-0.66%)
Sep 22, 2004	39.89	40.09	39.27	39.44	4,659,307	-0.77(-1.90%)
Sep 21, 2004	40.41	40.42	40.01	40.20	5,277,944	-0.22(-0.53%)
Sep 20, 2004	40.90	40.99	40.15	40.42	3,942,615	-0.54(-1.33%)
Sep 17, 2004	41.33	41.33	40.88	40.96	4,275,030	-0.23(-0.55%)
Sep 16, 2004	41.35	41.46	41.14	41.19	3,758,499	-0.17(-0.42%)
Sep 15, 2004	41.12	41.52	41.09	41.36	5,211,170	+0.36(+0.87%)
Sep 14, 2004	40.39	41.15	40.39	41.01	6,192,529	+0.62(+1.54%)
Sep 13, 2004	40.71	40.72	40.38	40.38	4,550,556	-0.25(-0.61%)
Sep 10, 2004	40.56	40.70	40.11	40.63	3,120,737	+0.07(+0.18%)
Sep 09, 2004	40.30	40.69	40.20	40.56	4,397,071	+0.41(+1.01%)
Sep 08, 2004	40.59	41.01	40.04	40.15	3,562,552	-0.57(-1.41%)
Sep 07, 2004	40.29	41.03	40.29	40.72	4,778,432	+0.63(+1.57%)
Sep 03, 2004	40.04	40.26	39.96	40.09	3,239,700	+0.12(+0.31%)
Sep 02, 2004	39.56	40.11	39.49	39.97	3,604,853	+0.41(+1.05%)
Sep 01, 2004	39.18	39.60	38.86	39.56	5,001,122	+0.41(+1.04%)
Aug 31, 2004	39.09	39.35	38.75	39.15	3,282,649	+0.15(+0.40%)
Aug 30, 2004	39.49	39.51	38.86	38.99	3,768,224	-0.69(-1.74%)
Aug 27, 2004	39.40	39.83	39.30	39.69	2,538,891	+0.49(+1.24%)
Aug 26, 2004	39.61	39.79	39.04	39.20	5,535,642	-0.59(-1.47%)
Aug 25, 2004	40.00	40.08	39.69	39.78	3,708,094	-0.14(-0.34%)
Aug 24, 2004	39.89	40.06	39.68	39.92	3,543,265	+0.19(+0.47%)
Aug 23, 2004	39.80	40.01	39.62	39.73	3,259,635	-0.06(-0.16%)
Aug 20, 2004	39.70	39.94	39.62	39.80	3,721,708	+0.09(+0.23%)
Aug 19, 2004	39.83	39.83	38.99	39.70	5,534,022	-0.13(-0.33%)
Aug 18, 2004	38.86	39.91	38.59	39.83	5,590,099	+1.07(+2.75%)
Aug 17, 2004	38.92	39.14	38.57	38.77	4,308,741	-0.16(-0.41%)
Aug 16, 2004	38.24	38.99	38.11	38.93	4,634,186	+0.94(+2.47%)
Aug 13, 2004	38.41	38.67	37.96	37.99	4,987,346	-0.30(-0.79%)
Aug 12, 2004	38.51	38.77	38.01	38.29	4,063,523	-0.33(-0.86%)
Aug 11, 2004	37.15	38.69	37.15	38.62	6,335,316	+0.95(+2.52%)
Aug 10, 2004	37.42	37.70	36.88	37.67	5,647,311	+0.36(+0.98%)
Aug 09, 2004	37.79	37.82	37.21	37.31	3,482,325	-0.33(-0.87%)
Aug 06, 2004	37.65	37.76	37.17	37.64	6,147,148	-0.25(-0.67%)
Aug 05, 2004	39.30	39.35	37.82	37.89	5,395,124	-1.38(-3.52%)
Aug 04, 2004	39.55	39.79	38.88	39.27	5,870,488	+0.27(+0.68%)
Aug 03, 2004	39.24	39.54	38.98	39.01	4,114,414	-0.20(-0.52%)
Aug 02, 2004	39.32	39.61	39.09	39.21	2,925,600	-0.10(-0.27%)
Jul 30, 2004	39.12	39.72	39.03	39.32	3,517,495	+0.05(+0.13%)
Jul 29, 2004	39.09	39.56	38.89	39.27	4,647,314	-0.03(-0.08%)
Jul 28, 2004	38.78	39.39	38.26	39.30	6,823,159	+0.38(+0.98%)
Jul 27, 2004	38.56	39.46	38.42	38.91	8,816,672	+0.57(+1.50%)
Jul 26, 2004	38.93	38.94	38.03	38.34	6,310,033	-0.35(-0.91%)
Jul 23, 2004	39.03	39.59	38.64	38.69	8,433,366	-1.25(-3.14%)
Jul 22, 2004	39.55	40.72	39.52	39.94	6,471,783	-0.33(-0.83%)
Jul 21, 2004	40.04	41.30	39.98	40.28	6,960,922	+0.38(+0.94%)
Jul 20, 2004	40.29	40.50	39.57	39.90	8,461,243	-0.53(-1.31%)
Jul 19, 2004	40.89	40.96	40.42	40.43	5,262,872	-0.48(-1.16%)
Jul 16, 2004	41.24	41.46	40.50	40.91	6,351,848	-0.33(-0.79%)
Jul 15, 2004	42.02	42.15	41.20	41.23	5,801,444	-0.72(-1.71%)
Jul 14, 2004	42.05	42.62	41.83	41.95	3,521,385	-0.27(-0.64%)
Jul 13, 2004	42.03	42.28	41.97	42.22	4,763,359	+0.19(+0.46%)
Jul 12, 2004	41.35	42.20	41.32	42.03	4,781,025	+0.69(+1.67%)
Jul 09, 2004	41.96	42.10	41.22	41.34	5,061,900	-0.54(-1.30%)
Jul 08, 2004	41.65	42.92	41.65	41.88	5,923,972	+0.22(+0.52%)
Jul 07, 2004	41.82	42.25	41.38	41.67	5,180,214	-0.46(-1.10%)
Jul 06, 2004	42.68	42.68	42.04	42.13	4,237,591	-0.67(-1.57%)
Jul 02, 2004	42.54	43.07	42.44	42.80	5,245,854	+0.27(+0.64%)

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.