Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.26	37.55	36.94	37.11	3,210,500	-0.16(-0.43%)
Sep 29, 2004	36.67	37.27	36.50	37.27	2,947,500	+0.55(+1.50%)
Sep 28, 2004	37.10	37.10	36.59	36.72	2,585,900	-0.29(-0.78%)
Sep 27, 2004	37.32	37.41	36.87	37.01	2,896,900	-0.46(-1.23%)
Sep 24, 2004	37.75	37.84	37.44	37.47	2,828,600	-0.12(-0.32%)
Sep 23, 2004	38.11	38.65	37.29	37.59	7,943,100	-1.99(-5.03%)
Sep 22, 2004	39.51	39.76	39.18	39.58	3,446,300	-0.31(-0.78%)
Sep 21, 2004	39.40	40.00	39.34	39.89	2,728,500	+0.71(+1.81%)
Sep 20, 2004	39.44	39.50	39.12	39.18	2,310,300	-0.07(-0.18%)
Sep 17, 2004	39.19	39.36	38.94	39.25	2,289,600	+0.50(+1.29%)
Sep 16, 2004	37.97	38.85	37.85	38.75	1,944,500	+0.83(+2.19%)
Sep 15, 2004	38.11	38.15	37.64	37.92	1,734,000	+0.14(+0.37%)
Sep 14, 2004	38.07	38.20	37.64	37.78	1,407,800	-0.26(-0.68%)
Sep 13, 2004	37.83	38.19	37.45	38.04	3,014,300	+0.40(+1.06%)
Sep 10, 2004	37.52	37.71	37.34	37.64	1,457,900	-0.11(-0.29%)
Sep 09, 2004	37.88	37.90	37.54	37.75	1,994,800	-0.08(-0.21%)
Sep 08, 2004	38.00	38.26	37.72	37.83	1,949,700	-0.05(-0.13%)
Sep 07, 2004	38.25	38.43	37.60	37.88	2,059,300	-0.12(-0.32%)
Sep 03, 2004	38.42	38.44	37.92	38.00	1,341,600	-0.37(-0.96%)
Sep 02, 2004	37.39	38.48	37.06	38.37	1,963,400	+1.01(+2.70%)
Sep 01, 2004	37.24	37.69	36.70	37.36	2,318,800	-0.06(-0.16%)
Aug 31, 2004	37.30	37.53	36.86	37.42	2,248,700	+0.11(+0.29%)
Aug 30, 2004	37.34	37.69	37.12	37.31	1,812,400	-0.16(-0.43%)
Aug 27, 2004	37.41	37.53	37.10	37.47	2,021,500	+0.16(+0.43%)
Aug 26, 2004	37.23	37.44	37.00	37.31	2,575,300	+0.31(+0.84%)
Aug 25, 2004	35.72	37.20	35.59	37.00	3,689,800	+1.41(+3.96%)
Aug 24, 2004	35.58	35.95	35.37	35.59	1,780,300	+0.44(+1.25%)
Aug 23, 2004	35.80	35.90	35.02	35.15	2,172,000	-0.69(-1.93%)
Aug 20, 2004	35.47	36.05	35.12	35.84	2,427,100	+0.39(+1.10%)
Aug 19, 2004	35.72	36.03	35.35	35.45	2,469,900	-0.52(-1.45%)
Aug 18, 2004	35.68	36.20	35.40	35.97	2,942,000	+0.12(+0.33%)
Aug 17, 2004	34.98	35.92	34.97	35.85	4,934,600	+0.94(+2.69%)
Aug 16, 2004	34.83	35.10	34.75	34.91	2,299,800	+0.35(+1.01%)
Aug 13, 2004	34.40	34.86	34.40	34.56	2,085,600	+0.15(+0.44%)
Aug 12, 2004	34.65	34.73	34.10	34.41	2,897,700	-0.38(-1.09%)
Aug 11, 2004	35.18	35.24	34.44	34.79	2,074,200	-0.57(-1.61%)
Aug 10, 2004	34.97	35.45	34.55	35.36	2,453,100	+0.58(+1.67%)
Aug 09, 2004	34.00	34.88	33.92	34.78	2,726,200	+0.89(+2.63%)
Aug 06, 2004	34.82	34.85	33.88	33.89	2,233,300	-0.97(-2.78%)
Aug 05, 2004	35.45	35.53	34.62	34.86	2,619,900	-0.61(-1.72%)
Aug 04, 2004	35.18	35.61	34.97	35.47	1,616,700	+0.46(+1.31%)
Aug 03, 2004	35.57	35.63	34.90	35.01	2,189,500	-0.18(-0.51%)
Aug 02, 2004	35.37	35.56	35.07	35.19	2,520,800	-0.20(-0.57%)
Jul 30, 2004	36.06	36.11	35.20	35.39	1,815,000	-0.66(-1.83%)
Jul 29, 2004	35.66	36.19	35.40	36.05	1,862,300	+0.51(+1.44%)
Jul 28, 2004	35.75	36.02	34.76	35.54	2,557,700	-0.51(-1.41%)
Jul 27, 2004	35.26	36.25	35.25	36.05	2,569,300	+0.90(+2.56%)
Jul 26, 2004	35.04	35.27	34.70	35.15	2,371,700	+0.26(+0.75%)
Jul 23, 2004	35.14	35.50	34.50	34.89	1,879,600	-0.43(-1.22%)
Jul 22, 2004	35.81	35.97	34.55	35.32	2,806,000	-0.34(-0.95%)
Jul 21, 2004	35.69	36.04	35.40	35.66	2,378,900	-0.04(-0.11%)
Jul 20, 2004	35.75	35.83	35.26	35.70	2,988,200	+0.15(+0.42%)
Jul 19, 2004	35.55	35.80	35.25	35.55	4,125,000	+0.40(+1.14%)
Jul 16, 2004	35.68	35.69	34.86	35.15	3,258,100	-0.16(-0.45%)
Jul 15, 2004	36.11	36.26	35.25	35.31	3,995,600	-0.76(-2.11%)
Jul 14, 2004	36.38	36.81	35.93	36.07	3,051,000	-0.66(-1.80%)
Jul 13, 2004	36.99	37.26	36.71	36.73	1,639,800	-0.09(-0.24%)
Jul 12, 2004	36.94	37.10	36.32	36.82	1,695,500	+0.14(+0.38%)
Jul 09, 2004	37.34	37.42	36.54	36.68	2,570,200	-0.49(-1.32%)
Jul 08, 2004	38.11	38.14	37.07	37.17	2,418,400	-0.76(-2.00%)
Jul 07, 2004	37.83	38.25	37.69	37.93	2,711,700	+0.33(+0.88%)
Jul 06, 2004	38.53	38.65	37.60	37.60	2,584,000	-0.75(-1.96%)
Jul 02, 2004	37.85	38.80	37.80	38.35	2,093,300	+0.50(+1.32%)

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.