Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.04	41.11	40.11	40.27	13,220,222	-0.84(-2.03%)
Sep 29, 2004	40.81	41.12	40.48	41.11	7,138,559	+0.45(+1.12%)
Sep 28, 2004	40.36	41.02	40.25	40.65	8,010,653	+0.50(+1.25%)
Sep 27, 2004	40.37	40.55	39.95	40.15	10,237,018	-0.35(-0.87%)
Sep 24, 2004	40.67	41.01	40.44	40.50	7,138,135	-0.30(-0.75%)
Sep 23, 2004	40.81	41.16	40.63	40.81	6,596,004	+0.00(+0.00%)
Sep 22, 2004	41.28	41.55	40.76	40.81	8,227,336	-0.70(-1.69%)
Sep 21, 2004	41.11	41.68	40.16	41.51	14,724,450	+0.47(+1.14%)
Sep 20, 2004	41.06	41.73	40.72	41.04	9,137,237	-0.12(-0.29%)
Sep 17, 2004	41.33	41.71	41.04	41.16	11,903,194	-0.09(-0.21%)
Sep 16, 2004	41.11	41.34	40.98	41.25	7,126,991	+0.03(+0.07%)
Sep 15, 2004	41.41	41.46	41.09	41.22	8,515,965	-0.13(-0.33%)
Sep 14, 2004	41.00	41.62	40.87	41.36	11,517,509	+0.30(+0.73%)
Sep 13, 2004	40.84	41.22	40.09	41.06	17,402,098	+0.44(+1.08%)
Sep 10, 2004	41.53	41.87	40.42	40.62	23,502,946	-1.25(-2.98%)
Sep 09, 2004	42.55	42.67	41.80	41.87	11,942,411	-0.65(-1.53%)
Sep 08, 2004	42.54	42.85	42.40	42.52	13,189,892	+0.04(+0.10%)
Sep 07, 2004	42.50	42.53	42.14	42.48	10,393,746	+0.28(+0.66%)
Sep 03, 2004	42.43	42.54	42.14	42.20	6,866,717	-0.27(-0.63%)
Sep 02, 2004	42.16	42.52	41.81	42.47	7,566,000	+0.40(+0.96%)
Sep 01, 2004	41.70	42.18	41.58	42.06	8,545,026	+0.04(+0.08%)
Aug 31, 2004	41.75	42.16	41.48	42.03	8,250,189	+0.20(+0.47%)
Aug 30, 2004	42.23	42.38	41.52	41.83	7,268,343	-0.48(-1.12%)
Aug 27, 2004	41.89	42.47	41.65	42.31	8,566,186	+0.37(+0.88%)
Aug 26, 2004	41.96	42.19	41.65	41.94	7,881,997	-0.11(-0.25%)
Aug 25, 2004	41.63	42.25	41.31	42.04	8,418,063	+0.34(+0.82%)
Aug 24, 2004	41.24	41.82	41.17	41.70	10,736,264	+0.55(+1.34%)
Aug 23, 2004	41.42	41.59	41.02	41.15	10,257,755	-0.11(-0.26%)
Aug 20, 2004	40.76	41.46	40.51	41.26	11,707,671	+0.57(+1.41%)
Aug 19, 2004	40.53	40.91	40.14	40.68	12,141,461	+0.09(+0.23%)
Aug 18, 2004	39.60	40.65	39.60	40.59	12,900,417	+0.91(+2.29%)
Aug 17, 2004	39.57	40.14	39.52	39.68	10,120,071	+0.15(+0.38%)
Aug 16, 2004	38.60	40.04	38.56	39.53	10,851,236	+1.00(+2.59%)
Aug 13, 2004	38.91	39.10	38.31	38.53	7,133,057	-0.33(-0.86%)
Aug 12, 2004	39.01	39.46	38.75	38.87	10,250,560	-0.26(-0.67%)
Aug 11, 2004	38.09	39.43	38.08	39.13	12,783,188	+0.92(+2.41%)
Aug 10, 2004	37.87	38.36	37.69	38.21	11,275,433	+0.47(+1.26%)
Aug 09, 2004	38.17	38.61	37.72	37.73	9,196,909	-0.40(-1.06%)
Aug 06, 2004	38.82	39.04	38.14	38.14	13,318,971	-0.92(-2.36%)
Aug 05, 2004	40.19	40.26	39.06	39.06	9,841,317	-1.03(-2.56%)
Aug 04, 2004	39.85	40.63	39.85	40.09	9,826,222	+0.14(+0.35%)
Aug 03, 2004	39.94	40.64	39.91	39.94	11,721,355	+0.03(+0.07%)
Aug 02, 2004	40.26	40.55	39.92	39.92	11,548,826	-0.40(-1.00%)
Jul 30, 2004	40.46	41.00	40.32	40.32	11,852,268	-0.09(-0.21%)
Jul 29, 2004	40.67	40.83	40.41	40.41	11,142,545	+0.00(+0.00%)
Jul 28, 2004	39.84	40.85	39.70	40.41	18,184,612	+0.77(+1.95%)
Jul 27, 2004	39.46	39.99	39.31	39.63	14,564,336	+0.29(+0.74%)
Jul 26, 2004	39.22	39.42	38.43	39.34	12,917,204	+0.10(+0.25%)
Jul 23, 2004	39.48	40.10	39.10	39.24	11,947,067	-0.52(-1.32%)
Jul 22, 2004	39.54	39.87	38.97	39.77	13,098,761	+0.18(+0.45%)
Jul 21, 2004	40.41	40.67	39.48	39.59	13,381,888	-0.82(-2.02%)
Jul 20, 2004	39.45	40.41	39.40	40.41	10,444,108	+0.99(+2.50%)
Jul 19, 2004	39.64	39.77	38.28	39.42	13,254,502	-0.09(-0.22%)
Jul 16, 2004	39.93	39.94	39.37	39.51	13,274,252	-0.19(-0.48%)
Jul 15, 2004	39.42	39.91	39.27	39.70	16,259,150	+0.35(+0.90%)
Jul 14, 2004	38.59	39.66	38.59	39.34	15,090,950	+0.69(+1.80%)
Jul 13, 2004	38.67	38.95	38.39	38.65	9,238,525	+0.38(+1.00%)
Jul 12, 2004	37.78	38.34	37.76	38.26	8,793,450	+0.26(+0.69%)
Jul 09, 2004	38.23	38.42	37.97	38.00	8,637,850	+0.21(+0.54%)
Jul 08, 2004	38.14	38.44	37.73	37.80	8,382,231	-0.40(-1.06%)
Jul 07, 2004	38.31	38.50	37.99	38.20	9,150,497	-0.10(-0.26%)
Jul 06, 2004	38.70	38.95	38.22	38.30	11,133,094	-0.83(-2.12%)
Jul 02, 2004	38.92	39.34	38.58	39.13	8,614,855	+0.31(+0.80%)

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.