Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.68	38.06	37.51	37.56	3,332,087	-0.27(-0.71%)
Sep 29, 2004	37.59	37.83	37.41	37.83	2,335,006	+0.41(+1.10%)
Sep 28, 2004	37.45	37.56	37.33	37.41	2,444,379	+0.05(+0.14%)
Sep 27, 2004	37.81	37.84	37.28	37.36	3,282,216	-0.44(-1.17%)
Sep 24, 2004	37.71	38.05	37.63	37.80	2,597,948	+0.09(+0.25%)
Sep 23, 2004	37.77	37.82	37.49	37.71	2,246,441	+0.02(+0.05%)
Sep 22, 2004	37.83	37.90	37.58	37.69	2,810,502	-0.13(-0.35%)
Sep 21, 2004	37.74	38.02	37.36	37.83	4,499,418	-0.26(-0.69%)
Sep 20, 2004	38.58	38.58	37.61	38.09	3,476,370	-0.65(-1.68%)
Sep 17, 2004	38.70	39.10	38.64	38.74	2,803,280	+0.18(+0.47%)
Sep 16, 2004	38.79	38.83	38.52	38.56	2,516,090	-0.15(-0.39%)
Sep 15, 2004	39.11	39.15	38.67	38.71	2,142,400	-0.54(-1.38%)
Sep 14, 2004	39.30	39.38	39.05	39.25	2,554,611	-0.05(-0.12%)
Sep 13, 2004	38.98	39.36	38.85	39.30	2,093,388	+0.32(+0.82%)
Sep 10, 2004	38.91	39.11	38.44	38.98	2,489,779	-0.02(-0.06%)
Sep 09, 2004	39.08	39.25	38.87	39.00	2,233,888	-0.20(-0.52%)
Sep 08, 2004	39.51	39.52	39.12	39.20	3,289,610	-0.40(-1.00%)
Sep 07, 2004	39.91	40.12	39.50	39.60	3,058,655	-0.02(-0.04%)
Sep 03, 2004	39.09	39.88	39.02	39.62	3,216,695	+0.54(+1.37%)
Sep 02, 2004	38.75	39.25	38.75	39.08	2,979,033	+0.14(+0.36%)
Sep 01, 2004	38.78	39.17	38.70	38.94	2,829,935	+0.16(+0.40%)
Aug 31, 2004	38.34	38.79	38.34	38.79	2,970,090	+0.55(+1.44%)
Aug 30, 2004	38.26	38.60	38.23	38.23	1,781,091	-0.03(-0.08%)
Aug 27, 2004	38.08	38.52	38.06	38.26	4,176,975	+0.28(+0.73%)
Aug 26, 2004	37.84	38.09	37.84	37.98	1,615,656	+0.05(+0.14%)
Aug 25, 2004	37.78	38.02	37.68	37.93	2,435,264	+0.16(+0.43%)
Aug 24, 2004	37.69	37.87	37.69	37.77	2,149,450	+0.13(+0.36%)
Aug 23, 2004	37.94	38.05	37.59	37.63	2,427,354	-0.30(-0.80%)
Aug 20, 2004	37.04	37.94	37.04	37.94	2,496,829	+0.67(+1.81%)
Aug 19, 2004	37.66	37.66	37.09	37.26	2,418,239	-0.50(-1.32%)
Aug 18, 2004	37.09	37.77	37.06	37.76	2,458,996	+0.58(+1.56%)
Aug 17, 2004	37.22	37.24	36.86	37.18	2,958,396	-0.02(-0.06%)
Aug 16, 2004	37.02	37.55	37.00	37.20	4,027,017	+0.03(+0.09%)
Aug 13, 2004	37.22	37.32	36.93	37.17	1,570,428	-0.05(-0.12%)
Aug 12, 2004	37.39	37.61	37.12	37.22	1,644,203	-0.29(-0.78%)
Aug 11, 2004	36.88	37.62	36.87	37.51	2,041,281	+0.44(+1.18%)
Aug 10, 2004	36.80	37.10	36.70	37.07	1,577,135	+0.22(+0.58%)
Aug 09, 2004	36.45	37.10	36.45	36.86	1,766,818	+0.43(+1.18%)
Aug 06, 2004	36.90	37.12	36.39	36.42	2,656,933	-0.84(-2.26%)
Aug 05, 2004	37.77	37.94	37.16	37.27	1,816,345	-0.59(-1.55%)
Aug 04, 2004	37.63	37.91	37.48	37.86	2,251,772	+0.02(+0.06%)
Aug 03, 2004	37.76	38.00	37.61	37.83	1,997,945	+0.05(+0.12%)
Aug 02, 2004	37.22	37.90	37.19	37.79	1,876,190	+0.53(+1.42%)
Jul 30, 2004	37.21	37.48	37.08	37.26	2,011,531	-0.10(-0.26%)
Jul 29, 2004	37.90	37.91	37.22	37.36	1,603,274	-0.40(-1.06%)
Jul 28, 2004	37.86	37.91	37.24	37.76	1,851,255	-0.20(-0.52%)
Jul 27, 2004	37.45	38.08	37.45	37.95	2,281,695	+0.49(+1.30%)
Jul 26, 2004	37.39	37.63	37.27	37.47	2,248,161	+0.01(+0.03%)
Jul 23, 2004	38.03	38.05	37.24	37.45	3,050,572	-0.63(-1.66%)
Jul 22, 2004	37.05	38.52	36.55	38.09	4,824,269	+1.05(+2.83%)
Jul 21, 2004	38.26	38.37	37.01	37.04	4,375,428	-1.15(-3.01%)
Jul 20, 2004	38.13	38.35	38.05	38.19	1,735,863	+0.00(+0.00%)
Jul 19, 2004	38.36	38.38	38.05	38.19	1,676,877	-0.02(-0.05%)
Jul 16, 2004	38.47	38.54	37.91	38.21	2,227,697	-0.02(-0.05%)
Jul 15, 2004	38.31	38.43	38.20	38.23	1,710,411	-0.05(-0.12%)
Jul 14, 2004	38.23	38.58	38.12	38.27	1,944,118	-0.09(-0.23%)
Jul 13, 2004	38.03	38.48	37.88	38.36	2,082,554	+0.33(+0.87%)
Jul 12, 2004	38.18	38.29	38.01	38.03	2,469,486	-0.31(-0.80%)
Jul 09, 2004	38.15	38.42	38.06	38.34	1,928,469	+0.31(+0.83%)
Jul 08, 2004	38.16	38.31	37.96	38.02	2,191,927	-0.14(-0.37%)
Jul 07, 2004	38.20	38.34	38.09	38.16	2,088,917	-0.04(-0.11%)
Jul 06, 2004	38.47	38.61	38.15	38.20	1,926,406	-0.08(-0.21%)
Jul 02, 2004	38.38	38.45	38.11	38.29	1,454,004	-0.07(-0.18%)

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.