Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.10	38.72	38.10	38.71	25,400	+0.51(+1.34%)
Sep 29, 2004	37.56	38.25	37.56	38.20	18,900	+0.07(+0.18%)
Sep 28, 2004	37.75	38.13	37.55	38.13	30,800	-0.05(-0.13%)
Sep 27, 2004	38.20	38.24	37.90	38.18	12,400	-0.43(-1.11%)
Sep 24, 2004	37.98	38.61	37.83	38.61	31,600	-0.05(-0.13%)
Sep 23, 2004	38.65	38.78	38.30	38.66	35,600	+1.56(+4.20%)
Sep 22, 2004	37.55	37.55	37.00	37.10	38,000	-1.96(-5.02%)
Sep 21, 2004	38.80	39.06	38.60	39.06	47,000	+0.33(+0.85%)
Sep 20, 2004	39.00	39.10	38.58	38.73	100,700	+1.58(+4.25%)
Sep 17, 2004	36.70	37.45	36.70	37.15	45,000	+1.01(+2.79%)
Sep 16, 2004	35.70	36.22	35.57	36.14	53,700	+2.69(+8.04%)
Sep 15, 2004	33.80	33.81	33.31	33.45	12,400	-0.12(-0.36%)
Sep 14, 2004	33.30	33.57	33.23	33.57	211,100	+0.47(+1.42%)
Sep 13, 2004	33.34	33.34	33.08	33.10	21,700	-0.40(-1.19%)
Sep 10, 2004	33.62	33.62	33.26	33.50	175,800	-0.12(-0.36%)
Sep 09, 2004	33.65	33.65	33.53	33.62	41,000	-0.23(-0.68%)
Sep 08, 2004	34.13	34.13	33.70	33.85	266,900	-0.25(-0.73%)
Sep 07, 2004	33.85	34.10	33.84	34.10	33,800	+0.89(+2.68%)
Sep 03, 2004	33.40	33.49	33.20	33.21	14,500	-1.47(-4.24%)
Sep 02, 2004	34.40	34.74	34.34	34.68	23,800	+0.13(+0.38%)
Sep 01, 2004	34.50	34.75	34.43	34.55	5,200	-0.14(-0.40%)
Aug 31, 2004	34.35	34.69	34.33	34.69	19,500	+0.96(+2.85%)
Aug 30, 2004	33.84	34.20	33.68	33.73	27,800	-0.82(-2.37%)
Aug 27, 2004	34.12	34.69	34.12	34.55	35,700	+0.18(+0.52%)
Aug 26, 2004	34.00	34.38	34.00	34.37	29,600	+0.56(+1.66%)
Aug 25, 2004	33.45	33.81	33.27	33.81	23,600	+0.36(+1.08%)
Aug 24, 2004	33.70	33.78	33.26	33.45	24,600	+0.94(+2.89%)
Aug 23, 2004	33.00	33.00	32.40	32.51	13,000	-0.68(-2.05%)
Aug 20, 2004	32.90	33.19	32.78	33.19	11,800	+0.39(+1.19%)
Aug 19, 2004	32.88	33.08	32.65	32.80	23,700	+0.70(+2.18%)
Aug 18, 2004	31.50	32.20	31.49	32.10	28,200	+1.45(+4.73%)
Aug 17, 2004	30.70	30.87	30.55	30.65	61,100	-0.54(-1.73%)
Aug 16, 2004	31.06	31.48	31.03	31.19	14,900	-0.12(-0.38%)
Aug 13, 2004	31.60	31.68	31.31	31.31	11,500	-0.12(-0.38%)
Aug 12, 2004	31.55	31.82	31.36	31.43	47,100	+0.77(+2.51%)
Aug 11, 2004	30.80	31.00	30.28	30.66	74,500	-2.86(-8.53%)
Aug 10, 2004	33.44	33.52	33.22	33.52	46,300	-1.00(-2.90%)
Aug 09, 2004	34.70	34.73	34.44	34.52	50,800	-0.38(-1.09%)
Aug 06, 2004	35.53	35.54	34.34	34.90	30,300	-0.93(-2.60%)
Aug 05, 2004	36.25	36.35	35.75	35.83	41,300	+0.63(+1.79%)
Aug 04, 2004	35.32	35.43	35.00	35.20	31,200	+0.06(+0.17%)
Aug 03, 2004	35.58	35.59	34.59	35.14	56,700	-1.08(-2.98%)
Aug 02, 2004	35.90	36.25	35.79	36.22	12,600	+0.37(+1.03%)
Jul 30, 2004	35.73	35.85	35.50	35.85	18,900	+0.11(+0.31%)
Jul 29, 2004	35.70	35.82	35.37	35.74	34,100	+0.24(+0.68%)
Jul 28, 2004	35.29	35.50	34.95	35.50	46,800	-1.29(-3.51%)
Jul 27, 2004	36.20	36.87	36.09	36.79	48,800	+1.22(+3.43%)
Jul 26, 2004	36.12	36.12	35.31	35.57	74,900	-0.64(-1.77%)
Jul 23, 2004	36.60	36.60	36.11	36.21	24,600	-0.47(-1.28%)
Jul 22, 2004	36.75	36.79	36.00	36.68	92,600	-0.20(-0.54%)
Jul 21, 2004	37.65	37.98	36.82	36.88	56,500	-0.11(-0.30%)
Jul 20, 2004	36.95	37.00	36.69	36.99	59,300	+1.06(+2.95%)
Jul 19, 2004	36.20	36.28	35.72	35.93	70,500	+1.13(+3.25%)
Jul 16, 2004	35.00	35.04	34.72	34.80	42,200	+0.89(+2.62%)
Jul 15, 2004	34.00	34.20	33.87	33.91	24,100	+0.75(+2.26%)
Jul 14, 2004	33.30	33.30	33.03	33.16	28,400	-0.66(-1.95%)
Jul 13, 2004	34.00	34.05	33.72	33.82	31,300	+1.14(+3.49%)
Jul 12, 2004	33.15	33.15	32.47	32.68	22,100	-1.22(-3.60%)
Jul 09, 2004	33.85	33.90	33.44	33.90	21,000	+0.89(+2.70%)
Jul 08, 2004	32.90	33.25	32.90	33.01	46,000	-1.22(-3.56%)
Jul 07, 2004	34.28	34.37	33.93	34.23	85,000	-0.05(-0.15%)
Jul 06, 2004	34.41	34.54	34.20	34.28	114,700	-0.13(-0.38%)
Jul 02, 2004	34.65	34.70	34.30	34.41	87,700	+1.91(+5.88%)

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.