Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.25	35.15	34.17	34.93	6,893,851	+0.67(+1.97%)
Sep 29, 2004	34.04	34.28	33.96	34.25	4,984,901	-0.01(-0.02%)
Sep 28, 2004	33.87	34.33	33.73	34.26	3,289,356	+0.35(+1.02%)
Sep 27, 2004	34.06	34.18	33.74	33.91	2,021,206	-0.21(-0.62%)
Sep 24, 2004	33.66	34.24	33.66	34.13	3,566,490	+0.45(+1.33%)
Sep 23, 2004	33.84	33.84	33.53	33.68	2,580,151	-0.16(-0.48%)
Sep 22, 2004	33.76	33.95	33.66	33.84	3,713,827	-0.23(-0.66%)
Sep 21, 2004	33.96	34.16	33.80	34.06	2,406,504	+0.25(+0.73%)
Sep 20, 2004	33.93	34.07	33.73	33.82	3,550,119	-0.18(-0.53%)
Sep 17, 2004	33.66	34.15	33.66	34.00	4,362,812	+0.39(+1.16%)
Sep 16, 2004	33.59	33.80	33.55	33.61	3,144,943	+0.09(+0.26%)
Sep 15, 2004	33.16	33.65	33.01	33.52	4,881,999	+0.19(+0.56%)
Sep 14, 2004	33.33	33.40	33.23	33.34	6,410,913	+0.00(+0.01%)
Sep 13, 2004	33.25	33.45	33.19	33.33	4,501,379	+0.05(+0.16%)
Sep 10, 2004	33.17	33.32	33.09	33.28	4,344,102	+0.02(+0.05%)
Sep 09, 2004	33.35	33.48	33.18	33.26	4,755,126	-0.08(-0.23%)
Sep 08, 2004	33.42	33.62	33.28	33.34	2,719,303	-0.12(-0.36%)
Sep 07, 2004	33.57	33.73	33.37	33.45	2,933,877	+0.03(+0.10%)
Sep 03, 2004	33.66	33.76	33.35	33.42	4,454,020	-0.24(-0.70%)
Sep 02, 2004	33.62	33.76	33.44	33.66	4,846,919	+0.15(+0.46%)
Sep 01, 2004	33.43	33.79	33.39	33.50	3,308,066	+0.10(+0.31%)
Aug 31, 2004	33.39	33.47	33.01	33.40	3,111,616	+0.01(+0.04%)
Aug 30, 2004	33.52	33.78	33.36	33.39	1,856,329	-0.27(-0.80%)
Aug 27, 2004	33.40	33.79	33.39	33.66	1,897,256	+0.30(+0.91%)
Aug 26, 2004	33.35	33.40	33.05	33.35	5,458,484	-0.12(-0.36%)
Aug 25, 2004	33.34	33.61	33.23	33.47	2,795,894	+0.14(+0.41%)
Aug 24, 2004	33.50	33.61	33.18	33.34	1,782,660	-0.08(-0.25%)
Aug 23, 2004	33.31	33.57	33.13	33.42	2,365,577	+0.09(+0.26%)
Aug 20, 2004	32.84	33.35	32.67	33.33	2,877,164	+0.49(+1.50%)
Aug 19, 2004	32.86	32.96	32.67	32.84	2,435,153	+16.48(+100.77%)
Aug 16, 2004	16.22	16.50	16.18	16.36	1,202,375	+0.18(+1.13%)
Aug 13, 2004	16.09	16.23	16.04	16.17	1,440,336	+0.09(+0.54%)
Aug 12, 2004	16.30	16.38	16.01	16.09	2,539,809	-0.37(-2.23%)
Aug 11, 2004	16.41	16.51	16.25	16.45	1,247,687	+0.00(+0.02%)
Aug 10, 2004	16.42	16.50	16.32	16.45	1,806,924	+0.15(+0.92%)
Aug 09, 2004	16.41	16.49	16.24	16.30	1,957,769	-0.04(-0.22%)
Aug 06, 2004	16.56	16.56	16.26	16.34	2,076,457	-0.32(-1.92%)
Aug 05, 2004	16.93	16.93	16.64	16.66	1,416,072	-0.23(-1.39%)
Aug 04, 2004	16.82	16.98	16.76	16.89	1,587,673	+0.03(+0.16%)
Aug 03, 2004	17.04	17.05	16.84	16.86	1,404,671	-0.25(-1.44%)
Aug 02, 2004	16.90	17.16	16.84	17.11	1,497,633	+0.21(+1.22%)
Jul 30, 2004	17.03	17.11	16.86	16.90	1,566,332	-0.09(-0.53%)
Jul 29, 2004	16.93	17.16	16.93	16.99	2,187,545	+0.14(+0.85%)
Jul 28, 2004	16.74	16.98	16.62	16.85	1,992,849	+0.06(+0.38%)
Jul 27, 2004	16.65	16.81	16.47	16.79	1,482,724	+0.18(+1.10%)
Jul 26, 2004	16.71	16.72	16.55	16.60	1,402,624	-0.06(-0.36%)
Jul 23, 2004	16.54	16.75	16.54	16.66	2,573,427	+0.11(+0.68%)
Jul 22, 2004	16.61	16.64	16.36	16.55	2,154,803	-0.14(-0.81%)
Jul 21, 2004	17.02	17.06	16.60	16.68	2,883,595	-0.02(-0.10%)
Jul 20, 2004	16.68	16.74	16.61	16.70	2,831,559	-0.04(-0.26%)
Jul 19, 2004	16.59	16.75	16.55	16.74	2,586,290	+0.15(+0.93%)
Jul 16, 2004	16.76	16.76	16.47	16.59	2,563,488	-0.06(-0.34%)
Jul 15, 2004	16.77	16.78	16.60	16.65	2,455,031	-0.19(-1.14%)
Jul 14, 2004	17.38	17.38	16.79	16.84	4,148,822	-0.54(-3.09%)
Jul 13, 2004	17.36	17.44	17.33	17.38	1,697,591	+0.00(+0.02%)
Jul 12, 2004	17.23	17.43	17.09	17.37	3,089,399	+0.11(+0.66%)
Jul 09, 2004	17.15	17.31	17.10	17.26	1,728,286	+0.11(+0.64%)
Jul 08, 2004	16.89	17.19	16.86	17.15	2,877,164	+0.26(+1.53%)
Jul 07, 2004	16.62	16.90	16.62	16.89	1,952,215	+0.25(+1.49%)
Jul 06, 2004	16.62	16.69	16.53	16.64	3,254,861	-0.04(-0.27%)
Jul 02, 2004	16.72	16.78	16.65	16.69	1,989,634	-0.07(-0.44%)

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.