Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.35	34.73	34.28	34.70	55,100	+0.10(+0.29%)
Sep 29, 2004	32.61	34.73	32.61	34.60	251,600	+1.11(+3.31%)
Sep 28, 2004	33.62	33.64	32.75	33.49	6,700	+0.03(+0.09%)
Sep 27, 2004	33.11	33.65	32.57	33.46	11,600	-0.54(-1.59%)
Sep 24, 2004	33.36	34.00	33.11	34.00	5,400	+0.10(+0.29%)
Sep 23, 2004	33.64	34.04	32.96	33.90	18,500	-0.14(-0.41%)
Sep 22, 2004	33.50	34.20	33.01	34.04	21,000	-0.06(-0.18%)
Sep 21, 2004	34.00	34.25	33.60	34.10	12,700	+0.20(+0.59%)
Sep 20, 2004	34.29	34.66	33.25	33.90	17,400	-0.70(-2.02%)
Sep 17, 2004	34.00	34.73	33.99	34.60	86,900	+0.20(+0.58%)
Sep 16, 2004	33.46	34.50	33.37	34.40	54,400	+0.86(+2.56%)
Sep 15, 2004	32.75	34.00	32.40	33.54	71,100	-0.06(-0.18%)
Sep 14, 2004	32.25	33.69	30.27	33.60	110,800	+1.90(+5.99%)
Sep 13, 2004	31.51	32.04	31.20	31.70	40,500	+0.18(+0.57%)
Sep 10, 2004	31.75	32.19	30.60	31.52	57,700	-0.47(-1.47%)
Sep 09, 2004	30.59	32.00	30.32	31.99	30,900	+1.22(+3.96%)
Sep 08, 2004	30.80	31.50	30.71	30.77	12,800	-0.23(-0.74%)
Sep 07, 2004	31.07	31.44	30.83	31.00	23,100	-0.18(-0.58%)
Sep 03, 2004	31.13	31.60	31.13	31.18	3,800	-0.42(-1.33%)
Sep 02, 2004	31.77	31.77	31.44	31.60	1,400	+0.00(+0.00%)
Sep 01, 2004	31.65	31.69	31.01	31.60	10,900	-0.03(-0.09%)
Aug 31, 2004	30.42	31.63	30.00	31.63	23,400	+1.55(+5.15%)
Aug 30, 2004	29.77	30.54	29.66	30.08	28,200	-0.11(-0.36%)
Aug 27, 2004	31.00	31.00	29.78	30.19	47,200	-0.29(-0.95%)
Aug 26, 2004	31.28	31.47	30.38	30.48	25,100	-0.46(-1.49%)
Aug 25, 2004	30.20	31.88	30.20	30.94	20,400	+0.46(+1.51%)
Aug 24, 2004	31.25	31.27	30.00	30.48	35,600	-1.52(-4.75%)
Aug 23, 2004	31.25	32.01	31.25	32.00	10,899	-0.01(-0.03%)
Aug 20, 2004	31.02	32.46	31.02	32.01	52,707	-0.09(-0.28%)
Aug 19, 2004	31.53	32.29	31.41	32.10	70,000	+0.85(+2.72%)
Aug 18, 2004	31.38	31.49	30.72	31.25	144,822	+0.74(+2.43%)
Aug 17, 2004	30.87	31.37	30.50	30.51	13,400	-0.58(-1.87%)
Aug 16, 2004	30.26	31.10	30.26	31.09	27,400	+0.59(+1.93%)
Aug 13, 2004	30.49	30.77	29.40	30.50	38,900	+0.05(+0.16%)
Aug 12, 2004	29.23	30.85	29.10	30.45	37,200	+0.75(+2.53%)
Aug 11, 2004	30.01	30.50	29.25	29.70	69,300	-0.90(-2.94%)
Aug 10, 2004	31.35	31.48	30.50	30.60	62,100	-0.80(-2.55%)
Aug 09, 2004	31.40	32.00	31.36	31.40	21,200	+0.31(+0.99%)
Aug 06, 2004	31.66	34.00	31.00	31.09	170,600	+0.59(+1.94%)
Aug 05, 2004	34.75	34.75	29.80	30.50	143,900	-4.20(-12.10%)
Aug 04, 2004	34.24	34.75	33.68	34.70	23,000	+0.20(+0.58%)
Aug 03, 2004	34.70	34.75	33.50	34.50	51,800	-0.20(-0.58%)
Aug 02, 2004	34.75	34.75	34.39	34.70	46,900	-0.30(-0.86%)
Jul 30, 2004	34.80	35.20	34.20	35.00	65,200	+0.30(+0.86%)
Jul 29, 2004	34.70	34.75	34.09	34.70	38,200	+0.00(+0.00%)
Jul 28, 2004	34.07	34.75	33.86	34.70	66,500	+0.37(+1.08%)
Jul 27, 2004	32.98	34.77	32.50	34.33	123,700	+1.83(+5.63%)
Jul 26, 2004	32.75	32.89	32.15	32.50	32,400	-0.50(-1.52%)
Jul 23, 2004	33.55	33.55	32.70	33.00	94,800	-0.55(-1.64%)
Jul 22, 2004	33.09	34.28	32.85	33.55	15,900	+0.00(+0.00%)
Jul 21, 2004	33.63	34.00	33.29	33.55	37,700	+0.03(+0.09%)
Jul 20, 2004	33.34	33.55	33.01	33.52	14,800	+0.71(+2.16%)
Jul 19, 2004	32.50	33.01	32.40	32.81	27,800	+0.29(+0.89%)
Jul 16, 2004	33.00	33.05	32.50	32.52	11,200	-0.49(-1.48%)
Jul 15, 2004	32.26	33.09	32.23	33.01	25,400	+1.15(+3.61%)
Jul 14, 2004	31.89	32.21	31.86	31.86	57,800	-0.38(-1.18%)
Jul 13, 2004	32.21	32.30	32.19	32.24	10,500	+0.24(+0.75%)
Jul 12, 2004	32.44	32.44	31.75	32.00	26,600	-1.15(-3.47%)
Jul 09, 2004	33.31	33.70	32.74	33.15	55,700	-0.35(-1.04%)
Jul 08, 2004	34.44	34.45	33.35	33.50	62,400	-1.00(-2.90%)
Jul 07, 2004	35.22	36.34	34.40	34.50	86,700	-0.90(-2.54%)
Jul 06, 2004	35.90	35.90	34.11	35.40	137,000	-0.60(-1.66%)
Jul 02, 2004	34.00	36.92	33.81	36.00	312,600	+2.05(+6.04%)

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.