Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.58	34.71	34.30	34.64	3,312,636	+0.05(+0.15%)
Sep 29, 2004	34.36	34.61	34.23	34.59	2,617,499	+0.09(+0.25%)
Sep 28, 2004	34.27	34.67	34.27	34.51	3,628,205	+0.28(+0.82%)
Sep 27, 2004	34.83	34.84	34.20	34.22	6,285,324	-0.61(-1.74%)
Sep 24, 2004	34.84	34.97	34.74	34.83	3,174,800	-0.11(-0.31%)
Sep 23, 2004	34.97	35.15	34.86	34.94	2,805,344	-0.08(-0.23%)
Sep 22, 2004	35.19	35.21	34.97	35.02	3,287,286	-0.41(-1.16%)
Sep 21, 2004	35.07	35.53	35.03	35.43	3,731,963	+0.50(+1.43%)
Sep 20, 2004	35.23	35.25	34.79	34.93	3,189,207	-0.32(-0.92%)
Sep 17, 2004	34.71	35.27	34.71	35.26	5,892,595	+0.55(+1.58%)
Sep 16, 2004	34.60	34.79	34.51	34.71	2,662,798	+0.27(+0.78%)
Sep 15, 2004	34.60	34.65	34.24	34.44	3,991,150	-0.01(-0.04%)
Sep 14, 2004	34.38	34.61	34.28	34.45	4,020,102	+0.07(+0.21%)
Sep 13, 2004	33.87	34.44	33.78	34.38	4,847,811	+0.51(+1.51%)
Sep 10, 2004	33.44	33.91	33.23	33.87	3,990,319	+0.30(+0.90%)
Sep 09, 2004	34.18	34.26	33.38	33.57	5,802,413	-0.75(-2.19%)
Sep 08, 2004	34.51	34.61	34.29	34.32	2,755,890	-0.27(-0.77%)
Sep 07, 2004	34.08	34.69	34.08	34.58	4,531,966	+0.64(+1.89%)
Sep 03, 2004	33.76	34.25	33.72	33.94	4,426,546	+0.25(+0.75%)
Sep 02, 2004	32.85	33.83	32.85	33.69	5,531,589	+0.36(+1.08%)
Sep 01, 2004	33.81	33.82	33.18	33.33	6,619,594	-0.75(-2.20%)
Aug 31, 2004	34.24	34.27	33.81	34.08	4,532,797	-0.17(-0.48%)
Aug 30, 2004	34.36	34.46	34.25	34.25	1,927,211	-0.18(-0.52%)
Aug 27, 2004	34.18	34.61	34.17	34.43	3,163,857	-0.34(-0.98%)
Aug 26, 2004	35.11	35.11	34.61	34.77	2,833,604	-0.32(-0.93%)
Aug 25, 2004	34.65	35.18	34.58	35.09	4,472,676	+0.48(+1.40%)
Aug 24, 2004	34.58	34.65	34.48	34.61	3,057,189	+0.20(+0.59%)
Aug 23, 2004	34.23	34.63	34.23	34.40	3,152,913	+0.10(+0.29%)
Aug 20, 2004	34.00	34.37	33.94	34.30	3,654,802	+0.32(+0.93%)
Aug 19, 2004	33.74	34.01	33.73	33.99	2,974,211	+0.15(+0.45%)
Aug 18, 2004	33.21	33.83	33.13	33.83	3,184,359	+0.54(+1.63%)
Aug 17, 2004	33.65	33.73	33.21	33.29	3,640,118	-0.31(-0.92%)
Aug 16, 2004	33.28	33.64	33.11	33.60	4,674,651	+0.45(+1.35%)
Aug 13, 2004	33.55	33.57	32.95	33.16	5,475,069	-0.47(-1.40%)
Aug 12, 2004	34.27	34.28	33.62	33.62	3,811,478	-0.65(-1.90%)
Aug 11, 2004	33.92	34.29	33.71	34.27	3,447,148	+0.18(+0.53%)
Aug 10, 2004	33.77	34.09	33.57	34.09	3,730,854	+0.52(+1.55%)
Aug 09, 2004	33.36	33.73	33.23	33.57	2,583,975	+0.21(+0.63%)
Aug 06, 2004	33.55	33.75	33.21	33.36	2,829,171	-0.36(-1.07%)
Aug 05, 2004	34.01	34.07	33.73	33.73	2,676,236	-0.29(-0.85%)
Aug 04, 2004	33.78	34.11	33.64	34.01	2,350,693	+0.10(+0.30%)
Aug 03, 2004	34.07	34.09	33.83	33.91	4,000,708	-0.04(-0.11%)
Aug 02, 2004	33.78	34.02	33.57	33.95	3,110,662	-0.04(-0.11%)
Jul 30, 2004	33.90	34.07	33.62	33.99	2,683,300	+0.09(+0.26%)
Jul 29, 2004	33.95	34.17	33.82	33.90	3,055,527	-0.04(-0.13%)
Jul 28, 2004	33.78	34.09	33.51	33.94	3,998,492	+0.12(+0.36%)
Jul 27, 2004	33.71	33.99	33.62	33.82	3,866,890	+0.32(+0.97%)
Jul 26, 2004	33.46	33.51	33.21	33.49	2,791,768	+0.27(+0.83%)
Jul 23, 2004	33.08	33.52	33.00	33.22	3,580,135	+0.14(+0.44%)
Jul 22, 2004	33.11	33.54	32.85	33.08	6,334,086	-0.20(-0.61%)
Jul 21, 2004	33.71	34.05	33.25	33.28	5,495,433	-0.39(-1.16%)
Jul 20, 2004	34.38	34.38	33.55	33.67	7,337,726	-0.71(-2.06%)
Jul 19, 2004	33.44	34.43	33.43	34.38	4,412,831	+1.03(+3.07%)
Jul 16, 2004	33.90	33.90	33.29	33.35	3,318,316	-0.39(-1.16%)
Jul 15, 2004	33.97	34.02	33.70	33.74	3,130,610	-0.23(-0.68%)
Jul 14, 2004	33.77	34.14	33.67	33.97	3,467,096	+0.13(+0.38%)
Jul 13, 2004	34.00	34.06	33.78	33.84	1,911,973	-0.12(-0.34%)
Jul 12, 2004	33.71	34.28	33.67	33.96	3,247,805	+0.32(+0.94%)
Jul 09, 2004	33.33	33.75	33.33	33.64	2,275,195	+0.31(+0.93%)
Jul 08, 2004	33.42	33.65	33.29	33.33	2,365,654	-0.31(-0.92%)
Jul 07, 2004	33.55	33.78	33.45	33.64	2,629,413	+0.13(+0.39%)
Jul 06, 2004	33.43	33.67	33.23	33.51	3,389,658	+0.09(+0.26%)
Jul 02, 2004	33.57	33.65	33.39	33.42	1,462,308	-0.18(-0.54%)

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.