Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.65	36.19	35.54	36.18	1,969,969	+0.58(+1.62%)
Sep 29, 2004	35.35	35.63	35.19	35.61	1,298,798	+0.24(+0.69%)
Sep 28, 2004	35.05	35.43	34.81	35.36	1,734,976	+0.45(+1.29%)
Sep 27, 2004	34.71	34.99	34.51	34.91	1,749,675	+0.21(+0.60%)
Sep 24, 2004	34.49	34.86	34.49	34.70	1,170,369	+0.13(+0.38%)
Sep 23, 2004	34.64	34.81	34.47	34.57	1,242,576	-0.20(-0.58%)
Sep 22, 2004	34.45	34.94	34.45	34.77	1,925,873	-0.01(-0.03%)
Sep 21, 2004	34.95	35.30	34.72	34.78	1,784,033	-0.11(-0.33%)
Sep 20, 2004	35.01	35.24	34.83	34.90	1,658,911	-0.11(-0.31%)
Sep 17, 2004	35.46	35.46	34.98	35.01	1,900,335	-0.24(-0.69%)
Sep 16, 2004	35.23	35.42	35.07	35.25	1,374,311	-0.10(-0.29%)
Sep 15, 2004	35.31	35.57	35.14	35.36	1,373,576	+0.05(+0.14%)
Sep 14, 2004	35.48	35.48	34.99	35.31	1,117,455	-0.17(-0.49%)
Sep 13, 2004	35.38	35.55	35.35	35.48	1,264,072	+0.04(+0.11%)
Sep 10, 2004	35.28	35.47	35.11	35.44	1,178,637	+0.08(+0.23%)
Sep 09, 2004	35.35	35.48	35.24	35.36	1,795,975	+0.02(+0.06%)
Sep 08, 2004	35.31	35.57	35.23	35.34	2,163,622	-0.10(-0.28%)
Sep 07, 2004	35.02	35.50	35.02	35.44	1,848,155	+0.49(+1.40%)
Sep 03, 2004	35.09	35.19	34.76	34.95	1,396,175	-0.25(-0.71%)
Sep 02, 2004	34.29	35.25	34.29	35.20	1,953,249	+0.88(+2.55%)
Sep 01, 2004	34.06	34.56	34.02	34.32	1,333,339	+0.30(+0.88%)
Aug 31, 2004	34.02	34.19	33.72	34.02	1,139,502	+0.08(+0.24%)
Aug 30, 2004	34.15	34.32	33.88	33.94	1,166,511	-0.15(-0.45%)
Aug 27, 2004	34.23	34.28	33.95	34.09	944,380	-0.12(-0.35%)
Aug 26, 2004	34.23	34.47	34.19	34.21	1,169,634	-0.06(-0.17%)
Aug 25, 2004	34.30	34.39	33.50	34.27	1,736,997	+0.08(+0.24%)
Aug 24, 2004	34.13	34.43	34.13	34.19	996,559	+0.26(+0.75%)
Aug 23, 2004	34.42	34.43	33.93	33.94	1,431,819	-0.52(-1.50%)
Aug 20, 2004	33.94	34.56	33.85	34.45	1,818,574	+0.51(+1.51%)
Aug 19, 2004	34.01	34.17	33.69	33.94	1,005,195	-0.20(-0.59%)
Aug 18, 2004	33.80	34.18	33.48	34.14	1,452,397	+0.28(+0.84%)
Aug 17, 2004	33.67	34.12	33.67	33.86	1,489,144	+0.20(+0.60%)
Aug 16, 2004	32.91	33.96	32.91	33.66	1,603,608	+0.75(+2.27%)
Aug 13, 2004	33.06	33.22	32.63	32.91	921,413	-0.15(-0.44%)
Aug 12, 2004	33.49	33.50	32.92	33.06	1,539,119	-0.45(-1.33%)
Aug 11, 2004	33.31	33.64	32.98	33.51	1,558,043	-0.02(-0.07%)
Aug 10, 2004	33.10	33.54	32.93	33.53	1,549,591	+0.70(+2.12%)
Aug 09, 2004	32.75	33.15	32.75	32.83	1,123,518	+0.09(+0.27%)
Aug 06, 2004	33.47	33.47	32.62	32.74	1,812,144	-0.85(-2.54%)
Aug 05, 2004	34.30	34.55	33.49	33.60	1,548,305	-0.66(-1.94%)
Aug 04, 2004	33.98	34.46	33.77	34.26	2,428,747	+0.28(+0.83%)
Aug 03, 2004	34.29	34.31	33.77	33.98	1,425,389	-0.26(-0.75%)
Aug 02, 2004	33.66	34.29	33.49	34.23	1,944,798	+0.49(+1.45%)
Jul 30, 2004	33.78	33.89	33.55	33.74	1,411,058	-0.09(-0.27%)
Jul 29, 2004	33.80	33.97	33.52	33.84	1,249,374	+0.05(+0.16%)
Jul 28, 2004	33.64	33.91	33.26	33.78	1,831,803	-0.14(-0.42%)
Jul 27, 2004	32.93	34.04	32.82	33.92	2,774,897	+1.13(+3.45%)
Jul 26, 2004	32.90	33.03	32.44	32.79	1,468,382	+0.15(+0.45%)
Jul 23, 2004	32.90	33.36	32.42	32.65	3,823,636	+0.72(+2.25%)
Jul 22, 2004	31.88	32.04	31.51	31.93	1,311,475	+0.05(+0.15%)
Jul 21, 2004	32.82	32.85	31.88	31.88	1,657,809	-0.90(-2.76%)
Jul 20, 2004	32.82	32.84	32.36	32.78	1,431,452	-0.14(-0.41%)
Jul 19, 2004	32.98	33.15	32.77	32.92	1,235,594	+0.07(+0.22%)
Jul 16, 2004	33.42	33.54	32.81	32.85	1,387,907	-0.25(-0.76%)
Jul 15, 2004	33.09	33.39	32.96	33.10	1,082,729	+0.14(+0.43%)
Jul 14, 2004	32.49	33.30	32.04	32.96	1,334,442	+0.06(+0.18%)
Jul 13, 2004	32.83	33.08	32.79	32.90	890,730	+0.12(+0.37%)
Jul 12, 2004	32.69	32.83	32.45	32.78	1,864,323	+0.14(+0.42%)
Jul 09, 2004	32.93	33.10	32.60	32.64	1,887,106	-0.22(-0.68%)
Jul 08, 2004	33.45	33.47	32.85	32.86	1,249,374	-0.69(-2.04%)
Jul 07, 2004	33.24	33.67	33.24	33.55	1,121,313	+0.26(+0.77%)
Jul 06, 2004	33.66	33.73	33.26	33.29	1,127,560	-0.44(-1.31%)
Jul 02, 2004	33.96	34.00	33.53	33.73	1,888,392	-0.23(-0.69%)

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.