Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.49	35.82	35.03	35.08	55,654	-0.63(-1.76%)
Sep 29, 2004	35.38	35.71	34.73	35.71	62,816	+0.57(+1.64%)
Sep 28, 2004	34.97	35.16	34.53	35.14	62,780	+0.88(+2.56%)
Sep 27, 2004	35.25	35.25	34.26	34.26	57,773	-0.41(-1.18%)
Sep 24, 2004	35.22	35.22	34.67	34.67	19,294	-0.03(-0.08%)
Sep 23, 2004	34.62	35.03	34.62	34.70	21,998	+0.00(+0.00%)
Sep 22, 2004	35.30	35.90	34.64	34.70	88,286	-1.01(-2.84%)
Sep 21, 2004	35.68	35.85	35.14	35.71	53,936	+0.38(+1.08%)
Sep 20, 2004	36.20	36.20	35.33	35.33	30,659	-0.41(-1.15%)
Sep 17, 2004	35.68	36.61	35.47	35.74	121,650	-0.33(-0.91%)
Sep 16, 2004	35.82	36.09	35.63	36.07	52,000	+0.25(+0.69%)
Sep 15, 2004	35.74	35.99	35.57	35.82	69,723	-0.08(-0.23%)
Sep 14, 2004	36.23	36.26	35.57	35.90	73,596	-0.25(-0.68%)
Sep 13, 2004	36.07	36.15	35.57	36.15	40,233	+0.38(+1.07%)
Sep 10, 2004	35.57	35.93	35.30	35.77	43,266	-0.08(-0.23%)
Sep 09, 2004	35.30	35.85	34.89	35.85	78,676	+0.68(+1.95%)
Sep 08, 2004	35.57	35.57	35.03	35.16	53,461	-0.27(-0.77%)
Sep 07, 2004	35.47	35.62	35.16	35.44	89,858	+0.14(+0.39%)
Sep 03, 2004	35.11	35.74	34.81	35.30	72,719	-0.05(-0.15%)
Sep 02, 2004	34.92	35.57	34.92	35.36	59,199	+0.11(+0.31%)
Sep 01, 2004	35.55	36.89	34.89	35.25	124,427	-0.33(-0.92%)
Aug 31, 2004	35.44	35.57	34.95	35.57	49,332	+0.41(+1.17%)
Aug 30, 2004	35.22	35.66	35.14	35.16	34,459	-0.11(-0.31%)
Aug 27, 2004	35.22	35.52	35.11	35.27	34,167	-0.16(-0.46%)
Aug 26, 2004	35.57	35.57	35.25	35.44	64,022	-0.14(-0.38%)
Aug 25, 2004	35.38	35.57	34.89	35.57	69,430	+0.27(+0.78%)
Aug 24, 2004	35.49	35.57	34.89	35.30	49,369	+0.38(+1.10%)
Aug 23, 2004	35.52	35.71	34.87	34.92	67,201	-0.30(-0.85%)
Aug 20, 2004	34.62	35.22	34.62	35.22	94,206	+0.71(+2.06%)
Aug 19, 2004	35.03	35.14	34.29	34.51	69,211	-0.36(-1.02%)
Aug 18, 2004	33.91	34.89	33.91	34.86	78,858	+0.55(+1.59%)
Aug 17, 2004	34.73	34.78	34.04	34.32	47,468	-0.03(-0.08%)
Aug 16, 2004	34.04	34.34	33.84	34.34	39,466	+0.55(+1.62%)
Aug 13, 2004	33.96	33.96	33.14	33.80	49,113	+0.49(+1.48%)
Aug 12, 2004	34.07	34.07	33.25	33.30	33,253	-0.47(-1.38%)
Aug 11, 2004	33.28	33.93	33.19	33.77	72,427	-0.03(-0.08%)
Aug 10, 2004	33.63	33.88	33.47	33.80	54,046	+0.38(+1.15%)
Aug 09, 2004	33.14	33.82	33.14	33.41	58,870	+0.11(+0.33%)
Aug 06, 2004	33.52	34.04	33.30	33.30	62,232	-0.63(-1.85%)
Aug 05, 2004	34.48	34.48	33.80	33.93	52,657	-0.41(-1.20%)
Aug 04, 2004	33.99	34.53	33.74	34.34	62,378	+0.27(+0.80%)
Aug 03, 2004	34.78	34.78	34.04	34.07	51,269	-0.49(-1.43%)
Aug 02, 2004	34.18	34.64	33.93	34.56	45,641	-0.03(-0.08%)
Jul 30, 2004	34.70	34.86	34.37	34.59	43,485	-0.11(-0.32%)
Jul 29, 2004	35.11	35.11	34.51	34.70	55,398	+0.14(+0.40%)
Jul 28, 2004	34.73	35.03	34.32	34.56	61,062	-0.52(-1.48%)
Jul 27, 2004	33.96	35.08	33.96	35.08	45,057	+1.18(+3.47%)
Jul 26, 2004	34.43	34.53	33.71	33.91	54,740	-0.33(-0.96%)
Jul 23, 2004	34.21	34.75	34.02	34.23	50,757	+0.00(+0.00%)
Jul 22, 2004	34.10	34.75	33.88	34.23	52,402	+0.03(+0.08%)
Jul 21, 2004	35.55	35.55	34.21	34.21	62,012	-1.09(-3.10%)
Jul 20, 2004	35.44	35.44	34.81	35.30	46,957	+0.52(+1.49%)
Jul 19, 2004	34.89	35.19	34.73	34.78	39,721	-0.36(-1.01%)
Jul 16, 2004	35.36	35.63	34.95	35.14	44,582	+0.08(+0.23%)
Jul 15, 2004	35.14	35.52	34.95	35.05	39,356	+0.05(+0.16%)
Jul 14, 2004	34.34	35.60	34.10	35.00	69,248	-0.03(-0.08%)
Jul 13, 2004	34.86	35.52	34.86	35.03	28,905	-0.19(-0.54%)
Jul 12, 2004	35.33	35.60	34.84	35.22	30,622	+0.27(+0.78%)
Jul 09, 2004	35.38	35.38	34.89	34.95	30,988	+0.03(+0.08%)
Jul 08, 2004	34.70	35.63	34.53	34.92	67,786	-0.41(-1.16%)
Jul 07, 2004	34.86	35.63	34.86	35.33	60,441	+0.44(+1.25%)
Jul 06, 2004	35.44	35.68	34.89	34.89	36,688	-0.79(-2.22%)
Jul 02, 2004	34.62	35.85	34.62	35.68	50,136	+0.57(+1.64%)

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.