Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.39	35.53	34.95	35.19	1,876,273	-0.19(-0.55%)
Sep 29, 2004	35.09	35.39	34.74	35.39	1,535,259	+0.19(+0.55%)
Sep 28, 2004	34.43	35.26	34.31	35.19	1,923,091	+0.91(+2.66%)
Sep 27, 2004	34.05	34.37	33.84	34.28	1,674,013	+0.23(+0.68%)
Sep 24, 2004	33.72	34.13	33.72	34.05	1,181,265	+0.33(+0.98%)
Sep 23, 2004	34.43	34.50	33.67	33.72	1,864,993	-0.84(-2.43%)
Sep 22, 2004	34.88	34.93	34.33	34.56	1,601,236	-0.41(-1.17%)
Sep 21, 2004	35.12	35.16	34.88	34.97	1,897,750	+0.01(+0.02%)
Sep 20, 2004	34.57	35.10	34.55	34.96	1,545,766	+0.19(+0.54%)
Sep 17, 2004	34.95	35.06	34.70	34.77	1,243,380	+0.05(+0.15%)
Sep 16, 2004	33.96	34.84	33.96	34.72	1,611,125	+0.72(+2.13%)
Sep 15, 2004	34.03	34.15	33.82	34.00	1,131,975	-0.16(-0.47%)
Sep 14, 2004	34.00	34.27	33.69	34.16	1,505,746	+0.16(+0.46%)
Sep 13, 2004	34.56	34.73	33.99	34.00	2,042,685	-0.54(-1.56%)
Sep 10, 2004	34.75	34.75	34.24	34.54	1,172,303	-0.21(-0.61%)
Sep 09, 2004	34.92	35.08	34.48	34.75	1,515,790	-0.10(-0.30%)
Sep 08, 2004	35.60	35.60	34.70	34.86	1,494,312	-0.74(-2.07%)
Sep 07, 2004	35.63	35.75	35.46	35.60	1,756,678	+0.06(+0.16%)
Sep 03, 2004	35.43	36.09	35.36	35.54	3,128,306	+0.10(+0.29%)
Sep 02, 2004	34.80	35.49	34.75	35.43	1,490,295	+0.63(+1.82%)
Sep 01, 2004	34.30	34.94	34.27	34.80	2,278,166	+0.90(+2.65%)
Aug 31, 2004	33.82	33.90	33.58	33.90	843,805	+0.21(+0.63%)
Aug 30, 2004	33.86	34.17	33.62	33.69	967,880	-0.17(-0.50%)
Aug 27, 2004	33.96	34.00	33.60	33.85	858,329	-0.32(-0.93%)
Aug 26, 2004	34.00	34.29	33.82	34.17	814,911	+0.18(+0.53%)
Aug 25, 2004	33.95	34.11	33.49	33.99	1,071,714	+0.00(+0.00%)
Aug 24, 2004	34.18	34.26	33.74	33.99	894,331	-0.06(-0.19%)
Aug 23, 2004	34.08	34.29	33.96	34.05	1,217,422	+0.04(+0.11%)
Aug 20, 2004	33.48	34.09	33.48	34.02	1,069,705	+0.42(+1.25%)
Aug 19, 2004	33.33	33.69	33.18	33.60	1,464,027	-0.05(-0.15%)
Aug 18, 2004	32.98	33.66	32.84	33.65	1,178,020	+0.67(+2.04%)
Aug 17, 2004	33.65	33.73	32.96	32.97	1,855,413	-0.39(-1.16%)
Aug 16, 2004	32.21	33.39	32.18	33.36	1,666,442	+1.29(+4.04%)
Aug 13, 2004	32.53	32.53	31.81	32.07	1,400,676	-0.52(-1.61%)
Aug 12, 2004	32.68	32.73	32.32	32.59	957,064	-0.25(-0.77%)
Aug 11, 2004	32.81	32.97	32.43	32.84	1,113,897	-0.23(-0.68%)
Aug 10, 2004	32.86	33.16	32.58	33.07	1,113,897	+0.37(+1.13%)
Aug 09, 2004	32.30	32.92	32.30	32.70	1,753,588	+0.30(+0.92%)
Aug 06, 2004	33.04	33.13	32.30	32.40	1,378,735	-0.88(-2.64%)
Aug 05, 2004	34.04	34.04	33.27	33.28	1,144,336	-0.63(-1.85%)
Aug 04, 2004	33.43	34.17	33.19	33.91	1,473,298	+0.39(+1.16%)
Aug 03, 2004	33.69	33.69	33.31	33.52	1,433,279	-0.14(-0.42%)
Aug 02, 2004	33.50	33.84	33.27	33.67	1,946,422	+0.17(+0.52%)
Jul 30, 2004	33.62	33.69	33.34	33.49	1,717,586	-0.13(-0.39%)
Jul 29, 2004	32.20	33.74	32.13	33.62	2,788,837	+1.39(+4.32%)
Jul 28, 2004	32.04	32.31	31.65	32.23	2,529,561	+0.66(+2.09%)
Jul 27, 2004	31.66	31.85	31.34	31.57	2,314,477	-0.16(-0.49%)
Jul 26, 2004	32.21	32.25	31.63	31.73	1,205,369	-0.42(-1.31%)
Jul 23, 2004	32.20	32.39	31.96	32.15	739,816	-0.26(-0.80%)
Jul 22, 2004	32.75	32.75	32.20	32.40	2,297,171	-0.39(-1.20%)
Jul 21, 2004	33.41	33.41	32.76	32.80	1,415,046	-0.61(-1.82%)
Jul 20, 2004	33.03	33.41	32.91	33.41	1,458,774	+0.38(+1.16%)
Jul 19, 2004	33.05	33.14	32.90	33.03	1,006,509	-0.03(-0.10%)
Jul 16, 2004	33.33	33.34	32.85	33.06	1,271,502	-0.06(-0.20%)
Jul 15, 2004	33.40	33.52	33.08	33.12	1,511,772	-0.28(-0.83%)
Jul 14, 2004	33.23	33.58	32.88	33.40	1,210,623	+0.08(+0.23%)
Jul 13, 2004	33.07	33.41	32.78	33.32	615,586	+0.18(+0.55%)
Jul 12, 2004	33.23	33.24	32.83	33.14	604,925	-0.02(-0.06%)
Jul 09, 2004	33.01	33.36	33.00	33.16	549,918	+0.19(+0.57%)
Jul 08, 2004	33.01	33.23	32.70	32.97	1,111,424	-0.06(-0.20%)
Jul 07, 2004	33.01	33.25	32.91	33.04	718,802	+0.03(+0.10%)
Jul 06, 2004	33.02	33.30	32.94	33.01	1,186,982	-0.01(-0.04%)
Jul 02, 2004	33.31	33.33	32.79	33.02	858,947	-0.29(-0.87%)

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.