Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.79	38.58	37.79	38.55	314,800	+0.59(+1.55%)
Sep 29, 2004	37.37	38.32	37.04	37.96	503,900	+0.66(+1.77%)
Sep 28, 2004	37.65	37.76	36.95	37.30	579,900	-0.46(-1.21%)
Sep 27, 2004	37.75	37.94	37.25	37.76	458,200	-0.18(-0.49%)
Sep 24, 2004	38.66	38.82	37.77	37.94	546,400	-0.73(-1.89%)
Sep 23, 2004	38.27	38.68	38.13	38.67	265,200	+0.40(+1.05%)
Sep 22, 2004	38.76	38.88	38.05	38.27	295,700	-0.61(-1.57%)
Sep 21, 2004	38.97	39.10	38.75	38.88	226,500	-0.08(-0.21%)
Sep 20, 2004	38.85	39.59	38.72	38.96	510,700	+0.01(+0.03%)
Sep 17, 2004	38.64	39.10	38.35	38.95	507,500	+0.39(+1.01%)
Sep 16, 2004	38.19	38.67	38.17	38.56	234,600	+0.39(+1.02%)
Sep 15, 2004	38.10	38.30	37.83	38.17	330,200	-0.20(-0.52%)
Sep 14, 2004	38.36	38.45	37.80	38.37	382,900	+0.04(+0.10%)
Sep 13, 2004	38.52	38.90	38.19	38.33	389,500	-0.13(-0.34%)
Sep 10, 2004	37.88	38.58	37.83	38.46	335,500	+0.47(+1.24%)
Sep 09, 2004	37.54	38.23	37.53	37.99	308,200	+0.48(+1.28%)
Sep 08, 2004	37.60	37.91	37.28	37.51	286,600	-0.14(-0.37%)
Sep 07, 2004	37.35	37.75	37.25	37.65	314,400	+0.52(+1.40%)
Sep 03, 2004	37.64	37.95	36.97	37.13	288,200	-0.97(-2.55%)
Sep 02, 2004	38.25	38.34	37.93	38.10	278,200	-0.10(-0.26%)
Sep 01, 2004	37.62	38.33	37.40	38.20	273,000	+0.54(+1.43%)
Aug 31, 2004	37.66	38.19	37.14	37.66	502,300	-0.06(-0.16%)
Aug 30, 2004	37.63	38.26	37.15	37.72	555,600	+0.05(+0.13%)
Aug 27, 2004	39.20	39.20	37.12	37.67	2,892,500	+0.22(+0.59%)
Aug 26, 2004	37.46	38.07	36.56	37.45	1,203,500	-0.06(-0.16%)
Aug 25, 2004	37.61	37.70	37.16	37.51	387,800	-0.13(-0.35%)
Aug 24, 2004	37.30	37.69	37.25	37.64	560,700	+0.24(+0.64%)
Aug 23, 2004	37.25	37.52	37.17	37.40	419,600	+0.15(+0.40%)
Aug 20, 2004	36.54	37.30	36.27	37.25	292,700	+0.74(+2.03%)
Aug 19, 2004	36.40	36.84	36.16	36.51	379,600	-0.01(-0.03%)
Aug 18, 2004	35.60	36.55	35.26	36.52	450,500	+0.76(+2.13%)
Aug 17, 2004	35.40	36.02	35.38	35.76	677,400	+0.61(+1.74%)
Aug 16, 2004	35.01	35.34	34.90	35.15	537,900	+0.15(+0.43%)
Aug 13, 2004	34.58	35.15	34.58	35.00	793,500	+0.50(+1.45%)
Aug 12, 2004	34.71	34.79	33.82	34.50	545,300	-0.30(-0.86%)
Aug 11, 2004	35.25	35.56	34.66	34.80	522,800	-0.77(-2.16%)
Aug 10, 2004	35.55	35.71	35.27	35.57	261,000	+0.13(+0.37%)
Aug 09, 2004	35.18	35.68	34.88	35.44	336,800	+0.34(+0.97%)
Aug 06, 2004	35.20	35.85	34.87	35.10	452,300	-0.35(-0.99%)
Aug 05, 2004	36.37	36.65	35.45	35.45	323,500	-0.76(-2.10%)
Aug 04, 2004	36.70	36.70	36.04	36.21	774,100	-0.09(-0.25%)
Aug 03, 2004	37.36	37.46	36.30	36.30	352,500	-1.14(-3.04%)
Aug 02, 2004	37.34	37.88	36.73	37.44	285,200	-0.02(-0.05%)
Jul 30, 2004	36.81	37.74	36.62	37.46	375,200	+0.67(+1.82%)
Jul 29, 2004	36.64	36.96	36.25	36.79	257,700	+0.28(+0.77%)
Jul 28, 2004	36.77	36.91	35.39	36.51	417,900	-0.17(-0.46%)
Jul 27, 2004	35.74	36.84	35.57	36.68	399,000	+0.83(+2.32%)
Jul 26, 2004	35.85	36.02	35.42	35.85	258,700	+0.01(+0.03%)
Jul 23, 2004	36.31	36.50	35.71	35.84	205,500	-0.64(-1.75%)
Jul 22, 2004	36.63	37.39	36.09	36.48	447,400	-0.23(-0.63%)
Jul 21, 2004	37.56	37.85	36.63	36.71	471,800	-0.87(-2.30%)
Jul 20, 2004	36.42	37.80	36.35	37.58	712,000	+1.28(+3.51%)
Jul 19, 2004	35.74	36.54	35.43	36.30	349,800	+0.61(+1.71%)
Jul 16, 2004	36.37	36.74	35.62	35.69	388,800	-0.65(-1.79%)
Jul 15, 2004	36.04	37.00	35.81	36.34	565,900	+0.43(+1.20%)
Jul 14, 2004	36.39	36.90	35.79	35.91	749,300	-0.72(-1.97%)
Jul 13, 2004	36.27	37.05	36.15	36.63	439,100	+0.28(+0.77%)
Jul 12, 2004	37.15	37.33	36.27	36.35	741,300	-0.87(-2.34%)
Jul 09, 2004	36.96	37.95	36.69	37.22	514,400	+0.32(+0.87%)
Jul 08, 2004	37.34	37.67	36.74	36.90	540,700	-0.62(-1.65%)
Jul 07, 2004	37.02	37.67	36.92	37.52	592,300	+0.51(+1.38%)
Jul 06, 2004	37.33	37.54	36.75	37.01	609,700	-0.47(-1.25%)
Jul 02, 2004	38.16	38.16	37.46	37.48	397,000	-0.66(-1.73%)

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.