Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.92	35.20	34.92	35.12	35,354	+0.12(+0.33%)
Sep 29, 2004	34.70	35.00	34.67	35.00	113,190	+0.15(+0.44%)
Sep 28, 2004	34.59	34.85	34.57	34.85	131,553	+0.31(+0.91%)
Sep 27, 2004	34.77	34.77	34.53	34.53	28,229	-0.26(-0.73%)
Sep 24, 2004	34.85	34.92	34.71	34.79	40,014	-0.19(-0.54%)
Sep 23, 2004	34.92	35.13	34.92	34.98	89,209	+0.04(+0.10%)
Sep 22, 2004	35.14	35.23	34.94	34.94	89,894	-0.37(-1.05%)
Sep 21, 2004	35.03	35.46	35.03	35.31	144,023	-0.15(-0.43%)
Sep 20, 2004	35.61	35.68	35.45	35.47	54,950	-0.76(-2.09%)
Sep 17, 2004	36.16	36.36	36.03	36.22	121,686	+0.15(+0.40%)
Sep 16, 2004	36.27	36.28	35.98	36.08	197,192	-0.07(-0.20%)
Sep 15, 2004	36.23	36.33	36.15	36.15	53,717	-0.37(-1.02%)
Sep 14, 2004	36.49	36.63	36.41	36.52	32,888	-0.01(-0.04%)
Sep 13, 2004	36.47	36.60	36.36	36.54	78,246	+0.10(+0.28%)
Sep 10, 2004	36.41	36.50	36.25	36.44	26,995	-0.10(-0.28%)
Sep 09, 2004	36.56	36.68	36.32	36.54	22,062	-0.10(-0.28%)
Sep 08, 2004	36.96	36.96	36.57	36.64	30,421	-0.32(-0.87%)
Sep 07, 2004	37.18	37.18	36.90	36.96	66,735	-0.04(-0.12%)
Sep 03, 2004	36.85	37.06	36.85	37.01	77,698	+0.16(+0.44%)
Sep 02, 2004	36.60	36.85	36.41	36.84	18,636	+0.39(+1.08%)
Sep 01, 2004	36.49	36.49	36.33	36.45	313,946	+0.29(+0.81%)
Aug 31, 2004	36.27	36.34	36.02	36.16	76,328	+0.04(+0.10%)
Aug 30, 2004	36.34	36.34	36.12	36.12	18,636	-0.27(-0.74%)
Aug 27, 2004	36.25	36.43	36.25	36.39	19,047	+0.06(+0.16%)
Aug 26, 2004	36.09	36.38	36.09	36.33	28,914	+0.14(+0.38%)
Aug 25, 2004	35.90	36.20	35.80	36.20	19,047	+0.21(+0.59%)
Aug 24, 2004	36.12	36.16	35.89	35.98	113,601	-0.04(-0.10%)
Aug 23, 2004	35.98	36.14	35.92	36.02	20,829	+0.04(+0.10%)
Aug 20, 2004	35.76	35.98	35.61	35.98	18,910	+0.24(+0.67%)
Aug 19, 2004	35.68	35.86	35.52	35.74	19,184	-0.09(-0.24%)
Aug 18, 2004	35.68	35.94	35.60	35.83	44,125	+0.29(+0.82%)
Aug 17, 2004	35.67	35.79	35.53	35.54	347,793	-0.14(-0.39%)
Aug 16, 2004	35.58	35.71	35.36	35.68	99,898	+0.23(+0.64%)
Aug 13, 2004	35.47	35.58	35.28	35.45	48,236	+0.01(+0.02%)
Aug 12, 2004	35.54	35.67	35.41	35.44	36,725	-0.26(-0.72%)
Aug 11, 2004	35.32	35.71	35.20	35.70	27,543	+0.34(+0.97%)
Aug 10, 2004	34.99	35.36	34.99	35.36	23,706	+0.39(+1.13%)
Aug 09, 2004	35.09	35.09	34.92	34.96	73,861	+0.05(+0.15%)
Aug 06, 2004	35.10	35.25	34.90	34.91	216,103	-0.34(-0.95%)
Aug 05, 2004	35.65	35.76	35.25	35.25	20,281	-0.45(-1.25%)
Aug 04, 2004	35.54	35.83	35.48	35.69	89,072	-0.03(-0.08%)
Aug 03, 2004	35.90	35.97	35.72	35.72	70,161	-0.27(-0.75%)
Aug 02, 2004	35.47	36.00	35.47	35.99	217,062	+0.44(+1.23%)
Jul 30, 2004	35.47	35.68	35.45	35.55	37,136	+0.04(+0.12%)
Jul 29, 2004	35.94	35.94	35.42	35.51	120,453	-0.46(-1.28%)
Jul 28, 2004	35.83	36.01	35.49	35.97	141,282	-0.01(-0.02%)
Jul 27, 2004	35.91	36.14	35.84	35.98	66,187	+0.07(+0.20%)
Jul 26, 2004	35.94	36.04	35.68	35.90	88,935	-0.11(-0.30%)
Jul 23, 2004	36.56	36.56	35.76	36.01	171,156	-0.48(-1.32%)
Jul 22, 2004	36.67	36.70	36.34	36.49	62,350	-0.28(-0.75%)
Jul 21, 2004	37.36	37.51	36.77	36.77	45,358	-0.59(-1.58%)
Jul 20, 2004	37.40	37.50	37.24	37.36	96,061	-0.02(-0.06%)
Jul 19, 2004	37.44	37.57	37.22	37.38	76,328	-0.08(-0.21%)
Jul 16, 2004	37.87	37.87	37.37	37.47	105,105	-0.15(-0.41%)
Jul 15, 2004	37.84	37.84	37.54	37.62	36,314	-0.18(-0.46%)
Jul 14, 2004	37.62	37.98	37.62	37.79	93,594	+0.00(+0.00%)
Jul 13, 2004	37.91	37.91	37.66	37.79	51,799	+0.02(+0.06%)
Jul 12, 2004	37.80	37.98	37.60	37.77	142,515	-0.13(-0.35%)
Jul 09, 2004	37.91	37.94	37.76	37.90	85,920	+0.17(+0.44%)
Jul 08, 2004	37.63	38.04	37.63	37.73	63,172	-0.01(-0.02%)
Jul 07, 2004	37.95	37.95	37.71	37.74	53,717	-0.17(-0.44%)
Jul 06, 2004	37.95	38.02	37.81	37.91	79,068	+0.04(+0.10%)
Jul 02, 2004	38.06	38.17	37.83	37.87	51,525	-0.18(-0.48%)

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.