Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.03	41.10	40.10	40.26	13,224,275	-0.84(-2.03%)
Sep 29, 2004	40.80	41.11	40.47	41.09	7,140,747	+0.45(+1.12%)
Sep 28, 2004	40.35	41.01	40.24	40.64	8,013,109	+0.50(+1.25%)
Sep 27, 2004	40.36	40.54	39.94	40.14	10,240,156	-0.35(-0.87%)
Sep 24, 2004	40.66	41.00	40.43	40.49	7,140,324	-0.30(-0.75%)
Sep 23, 2004	40.80	41.14	40.62	40.80	6,598,026	+0.00(+0.00%)
Sep 22, 2004	41.26	41.54	40.75	40.80	8,229,858	-0.70(-1.69%)
Sep 21, 2004	41.10	41.67	40.15	41.50	14,728,965	+0.47(+1.14%)
Sep 20, 2004	41.05	41.72	40.70	41.03	9,140,038	-0.12(-0.29%)
Sep 17, 2004	41.31	41.70	41.03	41.15	11,906,843	-0.09(-0.21%)
Sep 16, 2004	41.10	41.33	40.97	41.24	7,129,176	+0.03(+0.07%)
Sep 15, 2004	41.39	41.45	41.07	41.21	8,518,576	-0.13(-0.33%)
Sep 14, 2004	40.99	41.60	40.85	41.34	11,521,040	+0.30(+0.73%)
Sep 13, 2004	40.83	41.21	40.08	41.05	17,407,432	+0.44(+1.08%)
Sep 10, 2004	41.52	41.85	40.41	40.61	23,510,152	-1.25(-2.98%)
Sep 09, 2004	42.54	42.65	41.79	41.85	11,946,073	-0.65(-1.53%)
Sep 08, 2004	42.53	42.84	42.38	42.50	13,193,936	+0.04(+0.10%)
Sep 07, 2004	42.49	42.52	42.13	42.46	10,396,933	+0.28(+0.66%)
Sep 03, 2004	42.42	42.53	42.13	42.19	6,868,822	-0.27(-0.63%)
Sep 02, 2004	42.15	42.51	41.80	42.46	7,568,320	+0.40(+0.96%)
Sep 01, 2004	41.69	42.16	41.56	42.05	8,547,645	+0.04(+0.08%)
Aug 31, 2004	41.74	42.15	41.46	42.02	8,252,719	+0.20(+0.47%)
Aug 30, 2004	42.21	42.37	41.51	41.82	7,270,571	-0.47(-1.12%)
Aug 27, 2004	41.88	42.46	41.64	42.29	8,568,812	+0.37(+0.88%)
Aug 26, 2004	41.95	42.18	41.64	41.92	7,884,413	-0.11(-0.25%)
Aug 25, 2004	41.62	42.24	41.30	42.03	8,420,644	+0.34(+0.82%)
Aug 24, 2004	41.23	41.81	41.16	41.69	10,739,555	+0.55(+1.34%)
Aug 23, 2004	41.41	41.58	41.00	41.14	10,260,900	-0.11(-0.26%)
Aug 20, 2004	40.75	41.45	40.50	41.24	11,711,260	+0.57(+1.41%)
Aug 19, 2004	40.52	40.90	40.12	40.67	12,145,183	+0.09(+0.23%)
Aug 18, 2004	39.59	40.64	39.59	40.58	12,904,372	+0.91(+2.29%)
Aug 17, 2004	39.56	40.12	39.51	39.67	10,123,173	+0.15(+0.38%)
Aug 16, 2004	38.59	40.03	38.55	39.52	10,854,563	+1.00(+2.59%)
Aug 13, 2004	38.89	39.09	38.30	38.52	7,135,244	-0.33(-0.86%)
Aug 12, 2004	39.00	39.45	38.73	38.86	10,253,703	-0.26(-0.67%)
Aug 11, 2004	38.08	39.42	38.07	39.12	12,787,107	+0.92(+2.41%)
Aug 10, 2004	37.86	38.35	37.68	38.20	11,278,890	+0.47(+1.26%)
Aug 09, 2004	38.16	38.60	37.71	37.72	9,199,729	-0.40(-1.06%)
Aug 06, 2004	38.81	39.03	38.13	38.13	13,323,055	-0.92(-2.36%)
Aug 05, 2004	40.18	40.24	39.05	39.05	9,844,334	-1.03(-2.56%)
Aug 04, 2004	39.84	40.61	39.84	40.07	9,829,235	+0.14(+0.35%)
Aug 03, 2004	39.93	40.63	39.90	39.93	11,724,948	+0.03(+0.07%)
Aug 02, 2004	40.24	40.54	39.90	39.90	11,552,367	-0.40(-1.00%)
Jul 30, 2004	40.45	40.99	40.31	40.31	11,855,901	-0.08(-0.21%)
Jul 29, 2004	40.66	40.82	40.39	40.39	11,145,961	+0.00(+0.00%)
Jul 28, 2004	39.83	40.84	39.68	40.39	18,190,188	+0.77(+1.95%)
Jul 27, 2004	39.44	39.98	39.30	39.62	14,568,801	+0.29(+0.74%)
Jul 26, 2004	39.21	39.41	38.42	39.33	12,921,164	+0.10(+0.25%)
Jul 23, 2004	39.46	40.09	39.09	39.23	11,950,729	-0.52(-1.32%)
Jul 22, 2004	39.53	39.86	38.96	39.76	13,102,777	+0.18(+0.45%)
Jul 21, 2004	40.39	40.66	39.46	39.58	13,385,991	-0.81(-2.02%)
Jul 20, 2004	39.44	40.39	39.39	40.39	10,447,310	+0.98(+2.50%)
Jul 19, 2004	39.63	39.76	38.27	39.41	13,258,566	-0.09(-0.22%)
Jul 16, 2004	39.92	39.93	39.36	39.49	13,278,322	-0.19(-0.48%)
Jul 15, 2004	39.41	39.90	39.26	39.68	16,264,134	+0.35(+0.90%)
Jul 14, 2004	38.58	39.65	38.58	39.33	15,095,577	+0.69(+1.80%)
Jul 13, 2004	38.66	38.94	38.38	38.64	9,241,357	+0.38(+1.00%)
Jul 12, 2004	37.76	38.32	37.75	38.25	8,796,146	+0.26(+0.69%)
Jul 09, 2004	38.22	38.41	37.96	37.99	8,640,498	+0.21(+0.54%)
Jul 08, 2004	38.13	38.43	37.71	37.79	8,384,801	-0.40(-1.06%)
Jul 07, 2004	38.29	38.49	37.98	38.19	9,153,303	-0.10(-0.26%)
Jul 06, 2004	38.69	38.94	38.20	38.29	11,136,507	-0.83(-2.12%)
Jul 02, 2004	38.91	39.33	38.56	39.12	8,617,496	+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.