Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.82	38.07	36.85	37.05	11,372,288	-1.11(-2.91%)
Sep 29, 2004	38.25	38.38	37.76	38.16	5,152,263	-0.12(-0.32%)
Sep 28, 2004	38.87	38.90	38.14	38.28	6,586,967	-0.52(-1.35%)
Sep 27, 2004	39.28	39.39	38.72	38.81	3,068,278	-0.47(-1.19%)
Sep 24, 2004	39.18	39.54	39.02	39.28	2,934,726	+0.10(+0.25%)
Sep 23, 2004	39.64	39.77	39.17	39.18	3,653,375	-0.26(-0.66%)
Sep 22, 2004	39.89	40.09	39.27	39.44	4,659,387	-0.77(-1.90%)
Sep 21, 2004	40.41	40.42	40.01	40.20	5,278,034	-0.22(-0.53%)
Sep 20, 2004	40.90	40.99	40.15	40.42	3,942,682	-0.54(-1.33%)
Sep 17, 2004	41.33	41.33	40.88	40.96	4,275,102	-0.23(-0.55%)
Sep 16, 2004	41.35	41.46	41.13	41.19	3,758,563	-0.17(-0.42%)
Sep 15, 2004	41.12	41.52	41.09	41.36	5,211,259	+0.36(+0.87%)
Sep 14, 2004	40.39	41.15	40.39	41.01	6,192,634	+0.62(+1.54%)
Sep 13, 2004	40.71	40.72	40.38	40.38	4,550,633	-0.25(-0.61%)
Sep 10, 2004	40.55	40.70	40.11	40.63	3,120,790	+0.07(+0.18%)
Sep 09, 2004	40.30	40.69	40.20	40.55	4,397,146	+0.41(+1.01%)
Sep 08, 2004	40.59	41.01	40.04	40.15	3,562,612	-0.57(-1.41%)
Sep 07, 2004	40.29	41.03	40.29	40.72	4,778,513	+0.63(+1.57%)
Sep 03, 2004	40.04	40.26	39.96	40.09	3,239,755	+0.12(+0.31%)
Sep 02, 2004	39.56	40.10	39.49	39.97	3,604,914	+0.41(+1.05%)
Sep 01, 2004	39.18	39.60	38.86	39.56	5,001,207	+0.41(+1.04%)
Aug 31, 2004	39.09	39.35	38.75	39.15	3,282,705	+0.15(+0.40%)
Aug 30, 2004	39.49	39.51	38.86	38.99	3,768,288	-0.69(-1.74%)
Aug 27, 2004	39.39	39.83	39.30	39.68	2,538,934	+0.49(+1.24%)
Aug 26, 2004	39.60	39.79	39.04	39.20	5,535,737	-0.59(-1.47%)
Aug 25, 2004	40.00	40.08	39.68	39.78	3,708,157	-0.14(-0.34%)
Aug 24, 2004	39.89	40.06	39.68	39.92	3,543,325	+0.19(+0.47%)
Aug 23, 2004	39.80	40.01	39.62	39.73	3,259,690	-0.06(-0.16%)
Aug 20, 2004	39.70	39.94	39.62	39.80	3,721,772	+0.09(+0.23%)
Aug 19, 2004	39.83	39.83	38.99	39.70	5,534,116	-0.13(-0.33%)
Aug 18, 2004	38.86	39.91	38.59	39.83	5,590,194	+1.07(+2.75%)
Aug 17, 2004	38.92	39.14	38.57	38.77	4,308,814	-0.16(-0.41%)
Aug 16, 2004	38.23	38.99	38.11	38.93	4,634,265	+0.94(+2.47%)
Aug 13, 2004	38.41	38.67	37.96	37.99	4,987,430	-0.30(-0.79%)
Aug 12, 2004	38.51	38.77	38.01	38.29	4,063,592	-0.33(-0.86%)
Aug 11, 2004	37.15	38.69	37.15	38.62	6,335,424	+0.95(+2.52%)
Aug 10, 2004	37.42	37.70	36.88	37.67	5,647,408	+0.36(+0.98%)
Aug 09, 2004	37.79	37.82	37.20	37.31	3,482,384	-0.33(-0.87%)
Aug 06, 2004	37.65	37.76	37.17	37.64	6,147,253	-0.25(-0.67%)
Aug 05, 2004	39.30	39.35	37.82	37.89	5,395,216	-1.38(-3.52%)
Aug 04, 2004	39.55	39.79	38.88	39.27	5,870,587	+0.27(+0.68%)
Aug 03, 2004	39.24	39.54	38.98	39.01	4,114,484	-0.20(-0.52%)
Aug 02, 2004	39.31	39.60	39.09	39.21	2,925,650	-0.10(-0.27%)
Jul 30, 2004	39.12	39.72	39.03	39.31	3,517,555	+0.05(+0.13%)
Jul 29, 2004	39.09	39.56	38.89	39.27	4,647,393	-0.03(-0.08%)
Jul 28, 2004	38.78	39.39	38.26	39.30	6,823,275	+0.38(+0.98%)
Jul 27, 2004	38.56	39.46	38.42	38.91	8,816,822	+0.57(+1.50%)
Jul 26, 2004	38.93	38.94	38.03	38.34	6,310,140	-0.35(-0.91%)
Jul 23, 2004	39.02	39.59	38.64	38.69	8,433,510	-1.25(-3.14%)
Jul 22, 2004	39.55	40.72	39.52	39.94	6,471,893	-0.33(-0.83%)
Jul 21, 2004	40.04	41.30	39.98	40.28	6,961,041	+0.38(+0.94%)
Jul 20, 2004	40.29	40.50	39.57	39.90	8,461,387	-0.53(-1.31%)
Jul 19, 2004	40.89	40.96	40.42	40.43	5,262,961	-0.48(-1.16%)
Jul 16, 2004	41.24	41.46	40.50	40.91	6,351,956	-0.33(-0.79%)
Jul 15, 2004	42.02	42.15	41.20	41.23	5,801,543	-0.72(-1.71%)
Jul 14, 2004	42.05	42.62	41.83	41.95	3,521,445	-0.27(-0.64%)
Jul 13, 2004	42.03	42.28	41.97	42.22	4,763,440	+0.19(+0.46%)
Jul 12, 2004	41.34	42.20	41.32	42.03	4,781,106	+0.69(+1.67%)
Jul 09, 2004	41.96	42.10	41.22	41.34	5,061,986	-0.54(-1.30%)
Jul 08, 2004	41.65	42.92	41.65	41.88	5,924,073	+0.22(+0.52%)
Jul 07, 2004	41.82	42.25	41.38	41.67	5,180,302	-0.46(-1.10%)
Jul 06, 2004	42.68	42.68	42.04	42.13	4,237,663	-0.67(-1.57%)
Jul 02, 2004	42.54	43.07	42.44	42.80	5,245,943	+0.27(+0.64%)

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.