Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	32.64	32.80	32.43	32.67	791,166	-0.01(-0.02%)
Sep 29, 2004	32.83	32.88	32.53	32.68	1,510,025	-0.33(-1.00%)
Sep 28, 2004	32.86	33.22	32.83	33.01	491,857	+0.22(+0.67%)
Sep 27, 2004	33.02	33.10	32.68	32.79	397,762	-0.42(-1.26%)
Sep 24, 2004	32.39	33.26	32.37	33.21	809,550	+0.90(+2.77%)
Sep 23, 2004	32.68	32.86	32.30	32.31	456,861	-0.44(-1.35%)
Sep 22, 2004	33.15	33.24	32.74	32.75	586,634	-0.40(-1.20%)
Sep 21, 2004	32.75	33.16	32.68	33.15	425,541	+0.46(+1.42%)
Sep 20, 2004	32.97	32.97	32.46	32.69	327,224	-0.36(-1.09%)
Sep 17, 2004	33.23	33.36	32.94	33.05	389,591	-0.14(-0.42%)
Sep 16, 2004	33.05	33.45	33.05	33.19	475,244	+0.13(+0.40%)
Sep 15, 2004	32.90	33.19	32.82	33.05	748,272	+0.15(+0.47%)
Sep 14, 2004	33.01	33.01	32.61	32.90	835,286	-0.22(-0.67%)
Sep 13, 2004	32.57	33.21	32.53	33.12	781,362	+0.62(+1.90%)
Sep 10, 2004	32.75	32.77	32.29	32.50	1,010,405	-0.31(-0.94%)
Sep 09, 2004	32.75	33.16	32.57	32.81	554,497	+0.29(+0.88%)
Sep 08, 2004	32.90	33.17	32.47	32.52	917,671	-0.45(-1.36%)
Sep 07, 2004	33.30	33.59	32.72	32.97	1,222,019	-0.22(-0.66%)
Sep 03, 2004	31.92	33.36	31.92	33.19	1,763,443	+1.29(+4.03%)
Sep 02, 2004	31.34	31.91	31.31	31.91	793,754	+0.43(+1.38%)
Sep 01, 2004	30.92	31.47	30.92	31.47	1,111,173	+0.46(+1.49%)
Aug 31, 2004	30.85	31.01	30.73	31.01	847,406	+0.16(+0.52%)
Aug 30, 2004	30.62	30.92	30.45	30.85	551,637	+0.15(+0.50%)
Aug 27, 2004	30.84	30.90	30.39	30.70	286,236	-0.13(-0.43%)
Aug 26, 2004	30.66	30.97	30.65	30.83	486,138	-0.01(-0.05%)
Aug 25, 2004	29.85	30.85	29.76	30.84	1,209,627	+1.06(+3.58%)
Aug 24, 2004	29.63	29.79	29.37	29.78	934,965	+0.18(+0.62%)
Aug 23, 2004	30.28	30.37	29.55	29.59	548,914	-0.68(-2.26%)
Aug 20, 2004	29.68	30.40	29.67	30.28	662,346	+0.41(+1.38%)
Aug 19, 2004	29.82	30.05	29.67	29.87	918,080	-0.10(-0.32%)
Aug 18, 2004	29.74	30.04	29.52	29.96	733,973	+0.13(+0.44%)
Aug 17, 2004	29.28	30.05	29.24	29.83	864,019	+0.59(+2.01%)
Aug 16, 2004	28.49	29.36	28.49	29.24	860,751	+0.82(+2.87%)
Aug 13, 2004	28.82	28.93	28.27	28.43	1,224,606	-0.21(-0.74%)
Aug 12, 2004	29.41	29.41	28.62	28.64	966,557	-0.73(-2.50%)
Aug 11, 2004	29.82	29.84	29.28	29.37	1,034,236	-0.51(-1.70%)
Aug 10, 2004	29.37	30.11	29.37	29.88	748,953	+0.43(+1.47%)
Aug 09, 2004	29.41	30.00	29.34	29.45	1,255,926	+0.27(+0.93%)
Aug 06, 2004	30.14	30.20	28.97	29.18	5,513,656	-1.67(-5.40%)
Aug 05, 2004	31.50	31.51	30.70	30.84	821,533	-0.68(-2.14%)
Aug 04, 2004	31.61	31.67	31.17	31.52	782,451	-0.15(-0.46%)
Aug 03, 2004	32.25	32.25	31.58	31.67	617,001	-0.59(-1.82%)
Aug 02, 2004	32.16	32.32	31.64	32.25	912,360	+0.27(+0.85%)
Jul 30, 2004	32.31	32.31	31.81	31.98	711,233	-0.27(-0.84%)
Jul 29, 2004	31.47	32.38	31.47	32.25	973,502	+0.79(+2.50%)
Jul 28, 2004	32.16	32.19	31.19	31.47	1,201,184	-0.62(-1.95%)
Jul 27, 2004	31.56	32.20	31.51	32.09	812,273	+0.51(+1.60%)
Jul 26, 2004	31.47	31.84	31.36	31.58	1,166,324	+0.22(+0.70%)
Jul 23, 2004	31.65	31.76	30.90	31.36	2,412,990	-0.21(-0.67%)
Jul 22, 2004	32.50	32.70	31.58	31.58	2,488,430	-0.92(-2.83%)
Jul 21, 2004	33.05	33.38	32.43	32.50	977,996	-0.40(-1.23%)
Jul 20, 2004	32.28	33.41	32.28	32.90	2,622,288	+0.22(+0.67%)
Jul 19, 2004	32.92	32.94	32.27	32.68	1,007,273	-0.24(-0.74%)
Jul 16, 2004	33.69	33.74	32.92	32.92	541,833	-0.79(-2.33%)
Jul 15, 2004	32.81	33.78	32.56	33.71	1,336,132	+0.90(+2.73%)
Jul 14, 2004	34.07	34.07	32.16	32.81	1,843,241	-1.32(-3.87%)
Jul 13, 2004	34.12	34.37	33.93	34.13	419,277	-0.07(-0.21%)
Jul 12, 2004	34.25	34.48	33.91	34.21	367,123	-0.02(-0.06%)
Jul 09, 2004	34.37	34.37	33.93	34.23	623,673	-0.06(-0.17%)
Jul 08, 2004	34.60	35.11	34.21	34.29	922,301	-0.32(-0.91%)
Jul 07, 2004	35.25	35.73	34.50	34.60	1,675,203	-0.69(-1.96%)
Jul 06, 2004	35.65	35.84	35.29	35.29	482,461	-0.42(-1.17%)
Jul 02, 2004	35.99	36.03	35.44	35.71	721,718	-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.