Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.14	35.42	35.14	35.34	35,133	+0.12(+0.33%)
Sep 29, 2004	34.92	35.22	34.89	35.22	112,482	+0.15(+0.44%)
Sep 28, 2004	34.81	35.06	34.79	35.06	130,730	+0.32(+0.91%)
Sep 27, 2004	34.99	34.99	34.75	34.75	28,052	-0.26(-0.73%)
Sep 24, 2004	35.06	35.14	34.93	35.01	39,763	-0.19(-0.54%)
Sep 23, 2004	35.14	35.35	35.14	35.20	88,651	+0.04(+0.10%)
Sep 22, 2004	35.36	35.45	35.16	35.16	89,332	-0.37(-1.05%)
Sep 21, 2004	35.25	35.68	35.25	35.53	143,122	-0.15(-0.43%)
Sep 20, 2004	35.84	35.91	35.67	35.69	54,607	-0.76(-2.10%)
Sep 17, 2004	36.39	36.58	36.26	36.45	120,925	+0.15(+0.40%)
Sep 16, 2004	36.50	36.51	36.20	36.31	195,958	-0.07(-0.20%)
Sep 15, 2004	36.46	36.56	36.38	36.38	53,381	-0.37(-1.02%)
Sep 14, 2004	36.72	36.86	36.64	36.75	32,682	-0.01(-0.04%)
Sep 13, 2004	36.70	36.83	36.58	36.77	77,757	+0.10(+0.28%)
Sep 10, 2004	36.64	36.73	36.47	36.67	26,826	-0.10(-0.28%)
Sep 09, 2004	36.79	36.92	36.55	36.77	21,924	-0.10(-0.28%)
Sep 08, 2004	37.19	37.19	36.80	36.87	30,231	-0.32(-0.87%)
Sep 07, 2004	37.41	37.41	37.13	37.19	66,318	-0.04(-0.12%)
Sep 03, 2004	37.08	37.29	37.08	37.24	77,212	+0.16(+0.44%)
Sep 02, 2004	36.83	37.08	36.64	37.08	18,520	+0.40(+1.08%)
Sep 01, 2004	36.72	36.72	36.56	36.68	311,981	+0.29(+0.81%)
Aug 31, 2004	36.50	36.57	36.25	36.39	75,850	+0.04(+0.10%)
Aug 30, 2004	36.57	36.57	36.35	36.35	18,520	-0.27(-0.74%)
Aug 27, 2004	36.48	36.66	36.48	36.62	18,928	+0.06(+0.16%)
Aug 26, 2004	36.31	36.61	36.31	36.56	28,733	+0.14(+0.38%)
Aug 25, 2004	36.13	36.42	36.03	36.42	18,928	+0.21(+0.59%)
Aug 24, 2004	36.35	36.39	36.11	36.21	112,890	-0.04(-0.10%)
Aug 23, 2004	36.20	36.36	36.14	36.25	20,698	+0.04(+0.10%)
Aug 20, 2004	35.98	36.21	35.84	36.21	18,792	+0.24(+0.67%)
Aug 19, 2004	35.91	36.09	35.75	35.97	19,064	-0.09(-0.24%)
Aug 18, 2004	35.91	36.17	35.83	36.06	43,849	+0.29(+0.82%)
Aug 17, 2004	35.89	36.02	35.75	35.76	345,617	-0.14(-0.39%)
Aug 16, 2004	35.80	35.93	35.59	35.90	99,273	+0.23(+0.64%)
Aug 13, 2004	35.70	35.81	35.51	35.67	47,934	+0.01(+0.02%)
Aug 12, 2004	35.76	35.89	35.64	35.67	36,495	-0.26(-0.72%)
Aug 11, 2004	35.54	35.93	35.42	35.92	27,371	+0.35(+0.97%)
Aug 10, 2004	35.21	35.58	35.21	35.58	23,558	+0.40(+1.13%)
Aug 09, 2004	35.31	35.31	35.14	35.18	73,399	+0.05(+0.15%)
Aug 06, 2004	35.32	35.47	35.12	35.13	214,751	-0.34(-0.95%)
Aug 05, 2004	35.87	35.98	35.47	35.47	20,154	-0.45(-1.25%)
Aug 04, 2004	35.76	36.06	35.70	35.92	88,515	-0.03(-0.08%)
Aug 03, 2004	36.13	36.20	35.95	35.95	69,722	-0.27(-0.75%)
Aug 02, 2004	35.69	36.22	35.69	36.22	215,704	+0.44(+1.23%)
Jul 30, 2004	35.69	35.90	35.67	35.78	36,904	+0.04(+0.12%)
Jul 29, 2004	36.17	36.17	35.64	35.73	119,699	-0.46(-1.28%)
Jul 28, 2004	36.06	36.23	35.72	36.20	140,398	-0.01(-0.02%)
Jul 27, 2004	36.14	36.36	36.07	36.20	65,773	+0.07(+0.20%)
Jul 26, 2004	36.17	36.27	35.91	36.13	88,378	-0.11(-0.30%)
Jul 23, 2004	36.79	36.79	35.98	36.24	170,085	-0.48(-1.32%)
Jul 22, 2004	36.90	36.93	36.57	36.72	61,960	-0.28(-0.75%)
Jul 21, 2004	37.60	37.74	37.00	37.00	45,074	-0.59(-1.58%)
Jul 20, 2004	37.63	37.74	37.47	37.60	95,460	-0.02(-0.06%)
Jul 19, 2004	37.67	37.81	37.45	37.62	75,850	-0.08(-0.21%)
Jul 16, 2004	38.11	38.11	37.61	37.70	104,447	-0.15(-0.41%)
Jul 15, 2004	38.08	38.08	37.77	37.86	36,086	-0.18(-0.46%)
Jul 14, 2004	37.86	38.21	37.86	38.03	93,008	+0.00(+0.00%)
Jul 13, 2004	38.15	38.15	37.89	38.03	51,474	+0.02(+0.06%)
Jul 12, 2004	38.04	38.21	37.84	38.01	141,624	-0.13(-0.35%)
Jul 09, 2004	38.15	38.18	38.00	38.14	85,383	+0.17(+0.44%)
Jul 08, 2004	37.86	38.28	37.86	37.97	62,777	-0.01(-0.02%)
Jul 07, 2004	38.19	38.19	37.94	37.98	53,381	-0.17(-0.44%)
Jul 06, 2004	38.19	38.26	38.05	38.15	78,574	+0.04(+0.10%)
Jul 02, 2004	38.30	38.41	38.07	38.11	51,202	-0.18(-0.48%)

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.