Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.57	35.58	35.42	35.57	58,605	-0.02(-0.04%)
Sep 29, 2004	35.32	35.59	35.32	35.59	21,311	+0.09(+0.27%)
Sep 28, 2004	35.40	35.50	35.22	35.49	32,220	+0.20(+0.56%)
Sep 27, 2004	35.44	35.44	35.23	35.30	27,907	-0.16(-0.46%)
Sep 24, 2004	35.40	35.57	35.30	35.46	29,429	-0.08(-0.22%)
Sep 23, 2004	35.85	35.85	35.53	35.54	44,905	-0.27(-0.75%)
Sep 22, 2004	36.07	36.07	35.81	35.81	63,426	-0.65(-1.78%)
Sep 21, 2004	36.18	36.47	36.18	36.46	26,892	+0.27(+0.74%)
Sep 20, 2004	36.40	36.40	36.10	36.19	41,607	-0.34(-0.93%)
Sep 17, 2004	36.51	36.59	36.46	36.53	105,287	+0.00(+0.00%)
Sep 16, 2004	36.27	36.53	36.27	36.53	145,879	+0.32(+0.88%)
Sep 15, 2004	36.28	36.39	36.18	36.21	62,918	-0.12(-0.34%)
Sep 14, 2004	36.37	36.41	36.27	36.33	39,324	-0.04(-0.10%)
Sep 13, 2004	36.40	36.46	36.34	36.37	30,698	-0.06(-0.16%)
Sep 10, 2004	36.26	36.48	36.23	36.42	14,714	+0.20(+0.55%)
Sep 09, 2004	36.40	36.40	36.18	36.22	43,890	-0.10(-0.27%)
Sep 08, 2004	36.55	36.58	36.32	36.32	49,472	-0.17(-0.48%)
Sep 07, 2004	36.38	36.67	36.33	36.50	67,992	+0.34(+0.95%)
Sep 03, 2004	36.16	36.30	36.15	36.15	31,713	-0.02(-0.04%)
Sep 02, 2004	35.80	36.17	35.71	36.17	27,653	+0.45(+1.25%)
Sep 01, 2004	35.99	35.99	35.61	35.72	31,205	-0.19(-0.53%)
Aug 31, 2004	35.81	35.92	35.63	35.91	20,042	+0.17(+0.46%)
Aug 30, 2004	35.84	35.94	35.73	35.75	35,011	-0.13(-0.36%)
Aug 27, 2004	35.87	35.92	35.79	35.88	31,966	+0.00(+0.00%)
Aug 26, 2004	35.77	35.88	35.67	35.88	312,056	+0.11(+0.30%)
Aug 25, 2004	35.57	35.81	35.45	35.77	42,114	+0.26(+0.74%)
Aug 24, 2004	35.51	35.56	35.36	35.51	63,933	+0.15(+0.43%)
Aug 23, 2004	35.52	35.52	35.35	35.35	30,698	-0.16(-0.44%)
Aug 20, 2004	35.29	35.51	35.24	35.51	35,264	+0.36(+1.01%)
Aug 19, 2004	35.25	35.25	35.02	35.15	25,624	-0.15(-0.44%)
Aug 18, 2004	34.76	35.31	34.76	35.31	94,885	+0.47(+1.36%)
Aug 17, 2004	34.75	34.99	34.75	34.84	70,783	+0.23(+0.67%)
Aug 16, 2004	34.11	34.67	34.11	34.60	37,548	+0.52(+1.51%)
Aug 13, 2004	34.03	34.19	34.03	34.09	17,251	-0.04(-0.12%)
Aug 12, 2004	34.30	34.37	34.09	34.13	15,475	-0.26(-0.77%)
Aug 11, 2004	34.21	34.49	34.17	34.39	27,400	+0.01(+0.03%)
Aug 10, 2004	34.01	34.38	34.01	34.38	19,535	+0.40(+1.17%)
Aug 09, 2004	34.04	34.06	33.89	33.98	106,555	+0.14(+0.41%)
Aug 06, 2004	34.06	34.27	33.84	33.84	174,802	-0.43(-1.24%)
Aug 05, 2004	34.76	34.76	34.27	34.27	22,325	-0.47(-1.34%)
Aug 04, 2004	34.65	34.89	34.47	34.73	14,461	+0.05(+0.14%)
Aug 03, 2004	34.84	34.84	34.69	34.69	34,757	-0.13(-0.37%)
Aug 02, 2004	34.45	34.90	34.43	34.82	36,279	+0.27(+0.79%)
Jul 30, 2004	34.61	34.70	34.52	34.54	32,474	-0.10(-0.30%)
Jul 29, 2004	34.65	34.78	34.51	34.65	38,816	+0.05(+0.14%)
Jul 28, 2004	34.37	34.60	34.13	34.60	13,192	+0.17(+0.49%)
Jul 27, 2004	34.19	34.53	34.19	34.43	36,279	+0.34(+0.98%)
Jul 26, 2004	34.27	34.32	34.04	34.09	153,744	-0.14(-0.41%)
Jul 23, 2004	34.25	34.37	34.11	34.24	23,340	-0.17(-0.50%)
Jul 22, 2004	34.33	34.50	34.00	34.41	45,920	-0.04(-0.11%)
Jul 21, 2004	34.88	35.07	34.45	34.45	25,877	-0.32(-0.92%)
Jul 20, 2004	34.65	34.83	34.43	34.77	29,937	+0.12(+0.35%)
Jul 19, 2004	34.61	34.78	34.50	34.65	532,017	+0.13(+0.37%)
Jul 16, 2004	34.63	34.82	34.52	34.52	48,964	-0.05(-0.15%)
Jul 15, 2004	34.87	34.87	34.53	34.57	39,070	-0.18(-0.51%)
Jul 14, 2004	34.90	35.05	34.67	34.75	19,027	-0.23(-0.66%)
Jul 13, 2004	34.92	34.98	34.83	34.98	19,535	+0.02(+0.07%)
Jul 12, 2004	34.78	34.98	34.66	34.96	32,474	+0.27(+0.77%)
Jul 09, 2004	34.80	34.85	34.63	34.69	74,589	-0.11(-0.31%)
Jul 08, 2004	34.99	35.06	34.76	34.80	65,709	-0.19(-0.55%)
Jul 07, 2004	35.08	35.19	34.98	34.99	49,726	-0.15(-0.41%)
Jul 06, 2004	35.14	35.17	34.92	35.14	16,744	-0.19(-0.55%)
Jul 02, 2004	35.25	35.43	35.07	35.33	29,429	+0.15(+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.