Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	32.63	32.78	32.42	32.66	791,488	-0.01(-0.02%)
Sep 29, 2004	32.81	32.86	32.52	32.67	1,510,640	-0.33(-1.00%)
Sep 28, 2004	32.85	33.21	32.82	33.00	492,058	+0.22(+0.67%)
Sep 27, 2004	33.01	33.09	32.67	32.78	397,924	-0.42(-1.26%)
Sep 24, 2004	32.37	33.25	32.36	33.19	809,879	+0.90(+2.77%)
Sep 23, 2004	32.67	32.84	32.29	32.30	457,047	-0.44(-1.35%)
Sep 22, 2004	33.14	33.23	32.73	32.74	586,873	-0.40(-1.20%)
Sep 21, 2004	32.74	33.15	32.67	33.14	425,714	+0.46(+1.42%)
Sep 20, 2004	32.96	32.96	32.45	32.67	327,357	-0.36(-1.09%)
Sep 17, 2004	33.22	33.35	32.92	33.03	389,750	-0.14(-0.42%)
Sep 16, 2004	33.04	33.44	33.03	33.17	475,438	+0.13(+0.40%)
Sep 15, 2004	32.89	33.18	32.81	33.04	748,576	+0.15(+0.47%)
Sep 14, 2004	33.00	33.00	32.59	32.89	835,627	-0.22(-0.67%)
Sep 13, 2004	32.56	33.19	32.52	33.11	781,680	+0.62(+1.90%)
Sep 10, 2004	32.74	32.75	32.28	32.49	1,010,817	-0.31(-0.94%)
Sep 09, 2004	32.74	33.14	32.56	32.80	554,723	+0.29(+0.88%)
Sep 08, 2004	32.89	33.16	32.45	32.51	918,045	-0.45(-1.36%)
Sep 07, 2004	33.29	33.58	32.70	32.96	1,222,516	-0.22(-0.66%)
Sep 03, 2004	31.91	33.35	31.91	33.18	1,764,162	+1.28(+4.03%)
Sep 02, 2004	31.33	31.89	31.29	31.89	794,077	+0.43(+1.38%)
Sep 01, 2004	30.90	31.46	30.90	31.46	1,111,626	+0.46(+1.49%)
Aug 31, 2004	30.84	31.00	30.71	31.00	847,751	+0.16(+0.52%)
Aug 30, 2004	30.61	30.91	30.44	30.84	551,862	+0.15(+0.50%)
Aug 27, 2004	30.82	30.89	30.38	30.68	286,352	-0.13(-0.43%)
Aug 26, 2004	30.65	30.96	30.64	30.82	486,336	-0.01(-0.05%)
Aug 25, 2004	29.84	30.84	29.74	30.83	1,210,119	+1.06(+3.58%)
Aug 24, 2004	29.62	29.78	29.36	29.77	935,346	+0.18(+0.62%)
Aug 23, 2004	30.27	30.35	29.54	29.58	549,138	-0.68(-2.26%)
Aug 20, 2004	29.67	30.39	29.66	30.27	662,616	+0.41(+1.38%)
Aug 19, 2004	29.80	30.04	29.66	29.85	918,454	-0.10(-0.32%)
Aug 18, 2004	29.73	30.02	29.51	29.95	734,272	+0.13(+0.44%)
Aug 17, 2004	29.27	30.04	29.23	29.82	864,371	+0.59(+2.01%)
Aug 16, 2004	28.48	29.35	28.48	29.23	861,101	+0.81(+2.87%)
Aug 13, 2004	28.81	28.91	28.25	28.42	1,225,105	-0.21(-0.74%)
Aug 12, 2004	29.40	29.40	28.61	28.63	966,951	-0.73(-2.50%)
Aug 11, 2004	29.80	29.83	29.27	29.36	1,034,657	-0.51(-1.70%)
Aug 10, 2004	29.36	30.10	29.36	29.87	749,258	+0.43(+1.47%)
Aug 09, 2004	29.40	29.99	29.33	29.44	1,256,437	+0.27(+0.93%)
Aug 06, 2004	30.13	30.18	28.96	29.16	5,515,901	-1.67(-5.40%)
Aug 05, 2004	31.49	31.50	30.69	30.83	821,867	-0.68(-2.14%)
Aug 04, 2004	31.60	31.65	31.15	31.51	782,770	-0.15(-0.46%)
Aug 03, 2004	32.24	32.24	31.56	31.65	617,252	-0.59(-1.82%)
Aug 02, 2004	32.15	32.31	31.63	32.24	912,732	+0.27(+0.85%)
Jul 30, 2004	32.30	32.30	31.80	31.97	711,522	-0.27(-0.84%)
Jul 29, 2004	31.45	32.36	31.45	32.24	973,899	+0.79(+2.50%)
Jul 28, 2004	32.15	32.18	31.18	31.45	1,201,673	-0.62(-1.95%)
Jul 27, 2004	31.55	32.19	31.50	32.08	812,604	+0.51(+1.60%)
Jul 26, 2004	31.45	31.83	31.34	31.57	1,166,799	+0.22(+0.70%)
Jul 23, 2004	31.64	31.75	30.89	31.35	2,413,973	-0.21(-0.67%)
Jul 22, 2004	32.48	32.69	31.56	31.56	2,489,444	-0.92(-2.82%)
Jul 21, 2004	33.03	33.36	32.42	32.48	978,394	-0.40(-1.23%)
Jul 20, 2004	32.26	33.40	32.26	32.89	2,623,356	+0.22(+0.67%)
Jul 19, 2004	32.91	32.92	32.25	32.67	1,007,683	-0.24(-0.74%)
Jul 16, 2004	33.68	33.73	32.91	32.91	542,054	-0.79(-2.33%)
Jul 15, 2004	32.80	33.77	32.55	33.69	1,336,676	+0.90(+2.73%)
Jul 14, 2004	34.06	34.06	32.14	32.80	1,843,992	-1.32(-3.87%)
Jul 13, 2004	34.10	34.35	33.92	34.12	419,448	-0.07(-0.21%)
Jul 12, 2004	34.24	34.46	33.90	34.19	367,272	-0.02(-0.06%)
Jul 09, 2004	34.35	34.35	33.91	34.21	623,927	-0.06(-0.17%)
Jul 08, 2004	34.59	35.10	34.19	34.27	922,677	-0.32(-0.91%)
Jul 07, 2004	35.23	35.71	34.49	34.59	1,675,885	-0.69(-1.96%)
Jul 06, 2004	35.64	35.82	35.28	35.28	482,658	-0.42(-1.17%)
Jul 02, 2004	35.98	36.01	35.43	35.70	722,012	-0.49(-1.36%)

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.