Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	42.45	43.03	42.37	42.94	37,740	+0.36(+0.85%)
Sep 29, 2004	43.27	43.31	41.67	42.58	43,656	-0.56(-1.30%)
Sep 28, 2004	43.87	43.91	42.89	43.14	41,310	-0.68(-1.54%)
Sep 27, 2004	43.06	44.11	42.28	43.81	101,388	+0.77(+1.80%)
Sep 24, 2004	43.23	43.23	42.35	43.04	70,380	-0.07(-0.16%)
Sep 23, 2004	43.63	43.64	42.74	43.11	50,082	-0.68(-1.55%)
Sep 22, 2004	42.88	44.10	42.51	43.78	135,150	+0.79(+1.85%)
Sep 21, 2004	42.00	43.03	41.96	42.99	131,478	+1.23(+2.93%)
Sep 20, 2004	43.19	43.23	41.34	41.76	125,460	-1.36(-3.16%)
Sep 17, 2004	43.24	43.46	42.99	43.13	42,330	+0.15(+0.34%)
Sep 16, 2004	42.66	42.98	42.48	42.98	16,014	+0.42(+0.99%)
Sep 15, 2004	42.83	42.89	42.48	42.56	23,460	-0.25(-0.57%)
Sep 14, 2004	42.50	42.90	42.22	42.80	44,574	+0.29(+0.69%)
Sep 13, 2004	42.36	42.54	42.31	42.51	53,550	+0.21(+0.49%)
Sep 10, 2004	42.59	42.59	41.81	42.30	39,474	-0.29(-0.69%)
Sep 09, 2004	42.41	42.86	42.35	42.60	39,780	+0.14(+0.32%)
Sep 08, 2004	43.04	43.30	42.30	42.46	40,902	-0.78(-1.81%)
Sep 07, 2004	42.18	43.25	42.18	43.25	131,070	+1.12(+2.65%)
Sep 03, 2004	42.16	42.52	41.95	42.13	23,154	-0.27(-0.65%)
Sep 02, 2004	42.41	42.46	41.86	42.40	51,204	+0.02(+0.05%)
Sep 01, 2004	41.56	42.47	41.56	42.38	144,840	+0.76(+1.84%)
Aug 31, 2004	40.74	41.62	40.74	41.62	80,172	+0.98(+2.41%)
Aug 30, 2004	41.30	41.39	40.57	40.64	36,414	-0.67(-1.61%)
Aug 27, 2004	41.13	41.56	40.86	41.30	46,308	+0.15(+0.36%)
Aug 26, 2004	41.19	41.29	40.90	41.16	43,146	+0.08(+0.19%)
Aug 25, 2004	41.33	41.52	40.07	41.08	144,942	-0.08(-0.19%)
Aug 24, 2004	41.42	41.67	40.85	41.16	89,658	-0.11(-0.26%)
Aug 23, 2004	41.00	41.61	40.54	41.26	36,210	+0.37(+0.91%)
Aug 20, 2004	40.44	40.91	40.34	40.89	36,822	+0.45(+1.12%)
Aug 19, 2004	40.52	40.69	40.20	40.44	25,806	-0.30(-0.75%)
Aug 18, 2004	40.39	40.78	40.14	40.75	33,558	+0.37(+0.92%)
Aug 17, 2004	40.44	41.18	40.20	40.37	168,096	+0.91(+2.31%)
Aug 16, 2004	38.68	39.59	38.68	39.46	87,108	+0.80(+2.08%)
Aug 13, 2004	38.54	38.83	38.25	38.66	25,398	+0.33(+0.87%)
Aug 12, 2004	38.55	38.79	37.93	38.32	97,920	-0.35(-0.91%)
Aug 11, 2004	38.80	39.04	38.34	38.68	58,854	-0.36(-0.93%)
Aug 10, 2004	38.14	39.19	38.14	39.04	48,960	+0.86(+2.26%)
Aug 09, 2004	38.19	38.89	37.99	38.18	53,448	-0.25(-0.66%)
Aug 06, 2004	38.54	39.22	38.38	38.43	46,614	-0.04(-0.10%)
Aug 05, 2004	38.98	39.53	38.43	38.47	68,136	-0.09(-0.23%)
Aug 04, 2004	38.16	38.95	37.96	38.56	57,528	+0.03(+0.08%)
Aug 03, 2004	38.98	38.98	38.42	38.53	124,032	-0.42(-1.08%)
Aug 02, 2004	38.90	39.04	38.58	38.95	62,628	+0.04(+0.10%)
Jul 30, 2004	38.62	39.02	38.52	38.91	72,420	+0.22(+0.56%)
Jul 29, 2004	37.99	38.70	37.25	38.70	177,582	+0.89(+2.36%)
Jul 28, 2004	37.50	37.93	37.01	37.80	109,650	+0.30(+0.81%)
Jul 27, 2004	37.12	38.37	36.67	37.50	172,890	+0.22(+0.58%)
Jul 26, 2004	38.04	38.28	36.96	37.28	165,648	-0.83(-2.19%)
Jul 23, 2004	38.50	38.80	37.85	38.12	34,782	-0.34(-0.89%)
Jul 22, 2004	37.67	38.68	37.65	38.46	121,686	+0.74(+1.95%)
Jul 21, 2004	38.04	38.69	37.55	37.73	103,428	-0.50(-1.31%)
Jul 20, 2004	37.75	38.24	36.71	38.23	218,484	-0.30(-0.79%)
Jul 19, 2004	39.07	39.13	38.22	38.53	71,196	-0.73(-1.85%)
Jul 16, 2004	39.02	39.69	39.02	39.25	52,428	+0.34(+0.88%)
Jul 15, 2004	38.92	39.13	38.42	38.91	87,618	-0.12(-0.30%)
Jul 14, 2004	39.54	39.89	38.85	39.03	125,154	-0.63(-1.58%)
Jul 13, 2004	38.82	39.93	38.68	39.66	120,360	+0.98(+2.53%)
Jul 12, 2004	38.56	38.97	38.20	38.68	117,504	+0.11(+0.28%)
Jul 09, 2004	38.48	39.12	38.28	38.57	104,244	+0.44(+1.16%)
Jul 08, 2004	40.05	40.05	38.08	38.13	239,088	-2.26(-5.61%)
Jul 07, 2004	40.60	40.91	40.05	40.39	53,856	+0.04(+0.10%)
Jul 06, 2004	40.93	40.93	39.96	40.35	70,074	-0.69(-1.67%)
Jul 02, 2004	40.76	41.67	40.76	41.04	82,314	+0.82(+2.05%)

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.