Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.70	38.08	37.53	37.58	3,330,111	-0.27(-0.71%)
Sep 29, 2004	37.62	37.85	37.44	37.85	2,333,621	+0.41(+1.10%)
Sep 28, 2004	37.47	37.58	37.35	37.44	2,442,929	+0.05(+0.14%)
Sep 27, 2004	37.84	37.86	37.30	37.38	3,280,269	-0.44(-1.17%)
Sep 24, 2004	37.73	38.07	37.66	37.83	2,596,407	+0.09(+0.25%)
Sep 23, 2004	37.79	37.84	37.52	37.73	2,245,109	+0.02(+0.05%)
Sep 22, 2004	37.85	37.92	37.60	37.72	2,808,836	-0.13(-0.35%)
Sep 21, 2004	37.76	38.04	37.38	37.85	4,496,750	-0.26(-0.69%)
Sep 20, 2004	38.61	38.61	37.63	38.11	3,474,308	-0.65(-1.68%)
Sep 17, 2004	38.72	39.12	38.66	38.76	2,801,617	+0.18(+0.47%)
Sep 16, 2004	38.81	38.85	38.54	38.58	2,514,598	-0.15(-0.39%)
Sep 15, 2004	39.13	39.17	38.69	38.73	2,141,129	-0.54(-1.38%)
Sep 14, 2004	39.32	39.40	39.07	39.27	2,553,096	-0.05(-0.12%)
Sep 13, 2004	39.00	39.38	38.87	39.32	2,092,147	+0.32(+0.82%)
Sep 10, 2004	38.93	39.13	38.47	39.00	2,488,302	-0.02(-0.06%)
Sep 09, 2004	39.10	39.27	38.90	39.02	2,232,563	-0.20(-0.52%)
Sep 08, 2004	39.54	39.54	39.15	39.23	3,287,660	-0.40(-1.00%)
Sep 07, 2004	39.93	40.15	39.52	39.62	3,056,841	-0.02(-0.04%)
Sep 03, 2004	39.11	39.90	39.04	39.64	3,214,788	+0.54(+1.37%)
Sep 02, 2004	38.77	39.27	38.77	39.11	2,977,266	+0.14(+0.36%)
Sep 01, 2004	38.80	39.19	38.72	38.97	2,828,257	+0.16(+0.40%)
Aug 31, 2004	38.36	38.81	38.36	38.81	2,968,329	+0.55(+1.44%)
Aug 30, 2004	38.29	38.62	38.26	38.26	1,780,035	-0.03(-0.08%)
Aug 27, 2004	38.10	38.55	38.08	38.29	4,174,498	+0.28(+0.73%)
Aug 26, 2004	37.86	38.11	37.86	38.01	1,614,698	+0.05(+0.14%)
Aug 25, 2004	37.80	38.05	37.70	37.95	2,433,820	+0.16(+0.43%)
Aug 24, 2004	37.72	37.90	37.72	37.79	2,148,176	+0.13(+0.36%)
Aug 23, 2004	37.96	38.08	37.62	37.66	2,425,914	-0.30(-0.80%)
Aug 20, 2004	37.06	37.97	37.06	37.96	2,495,349	+0.67(+1.81%)
Aug 19, 2004	37.68	37.68	37.12	37.28	2,416,805	-0.50(-1.32%)
Aug 18, 2004	37.11	37.80	37.08	37.78	2,457,538	+0.58(+1.56%)
Aug 17, 2004	37.24	37.27	36.88	37.20	2,956,642	-0.02(-0.06%)
Aug 16, 2004	37.05	37.58	37.02	37.23	4,024,629	+0.03(+0.09%)
Aug 13, 2004	37.24	37.34	36.95	37.19	1,569,497	-0.05(-0.12%)
Aug 12, 2004	37.41	37.63	37.14	37.24	1,643,228	-0.29(-0.78%)
Aug 11, 2004	36.91	37.65	36.89	37.53	2,040,071	+0.44(+1.18%)
Aug 10, 2004	36.82	37.12	36.73	37.09	1,576,200	+0.22(+0.58%)
Aug 09, 2004	36.48	37.12	36.48	36.88	1,765,770	+0.43(+1.18%)
Aug 06, 2004	36.92	37.14	36.41	36.45	2,655,358	-0.84(-2.26%)
Aug 05, 2004	37.79	37.97	37.18	37.29	1,815,268	-0.59(-1.55%)
Aug 04, 2004	37.65	37.94	37.51	37.88	2,250,437	+0.02(+0.06%)
Aug 03, 2004	37.78	38.02	37.63	37.85	1,996,760	+0.05(+0.12%)
Aug 02, 2004	37.24	37.92	37.21	37.81	1,875,078	+0.53(+1.42%)
Jul 30, 2004	37.23	37.50	37.10	37.28	2,010,338	-0.10(-0.26%)
Jul 29, 2004	37.92	37.94	37.24	37.38	1,602,323	-0.40(-1.06%)
Jul 28, 2004	37.88	37.94	37.26	37.78	1,850,157	-0.20(-0.52%)
Jul 27, 2004	37.47	38.10	37.47	37.98	2,280,342	+0.49(+1.30%)
Jul 26, 2004	37.41	37.65	37.30	37.49	2,246,828	+0.01(+0.03%)
Jul 23, 2004	38.05	38.07	37.27	37.48	3,048,763	-0.63(-1.66%)
Jul 22, 2004	37.07	38.55	36.57	38.11	4,821,408	+1.05(+2.83%)
Jul 21, 2004	38.29	38.39	37.03	37.06	4,372,833	-1.15(-3.01%)
Jul 20, 2004	38.16	38.37	38.07	38.22	1,734,834	+0.00(+0.00%)
Jul 19, 2004	38.38	38.40	38.07	38.22	1,675,883	-0.02(-0.05%)
Jul 16, 2004	38.49	38.56	37.93	38.23	2,226,376	-0.02(-0.05%)
Jul 15, 2004	38.33	38.45	38.23	38.25	1,709,397	-0.05(-0.12%)
Jul 14, 2004	38.26	38.60	38.15	38.30	1,942,965	-0.09(-0.23%)
Jul 13, 2004	38.05	38.51	37.91	38.38	2,081,319	+0.33(+0.87%)
Jul 12, 2004	38.20	38.31	38.03	38.05	2,468,022	-0.31(-0.80%)
Jul 09, 2004	38.17	38.44	38.09	38.36	1,927,326	+0.31(+0.83%)
Jul 08, 2004	38.19	38.33	37.98	38.05	2,190,627	-0.14(-0.37%)
Jul 07, 2004	38.23	38.36	38.12	38.19	2,087,678	-0.04(-0.11%)
Jul 06, 2004	38.49	38.63	38.17	38.23	1,925,263	-0.08(-0.21%)
Jul 02, 2004	38.40	38.48	38.13	38.31	1,453,142	-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.