Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.02	38.40	37.84	37.90	3,302,414	-0.27(-0.71%)
Sep 29, 2004	37.93	38.17	37.75	38.17	2,314,212	+0.42(+1.10%)
Sep 28, 2004	37.78	37.90	37.67	37.75	2,422,611	+0.05(+0.14%)
Sep 27, 2004	38.15	38.18	37.61	37.70	3,252,987	-0.45(-1.17%)
Sep 24, 2004	38.05	38.39	37.97	38.14	2,574,813	+0.09(+0.25%)
Sep 23, 2004	38.11	38.16	37.83	38.05	2,226,437	+0.02(+0.05%)
Sep 22, 2004	38.17	38.24	37.92	38.03	2,785,475	-0.13(-0.35%)
Sep 21, 2004	38.08	38.36	37.70	38.17	4,459,350	-0.26(-0.69%)
Sep 20, 2004	38.93	38.93	37.95	38.43	3,445,412	-0.66(-1.68%)
Sep 17, 2004	39.05	39.45	38.99	39.09	2,778,316	+0.18(+0.47%)
Sep 16, 2004	39.13	39.18	38.86	38.91	2,493,684	-0.15(-0.39%)
Sep 15, 2004	39.46	39.50	39.02	39.06	2,123,321	-0.55(-1.38%)
Sep 14, 2004	39.65	39.73	39.40	39.60	2,531,862	-0.05(-0.12%)
Sep 13, 2004	39.33	39.71	39.20	39.65	2,074,746	+0.32(+0.82%)
Sep 10, 2004	39.26	39.46	38.79	39.33	2,467,607	-0.02(-0.06%)
Sep 09, 2004	39.43	39.60	39.22	39.35	2,213,995	-0.21(-0.52%)
Sep 08, 2004	39.87	39.87	39.47	39.56	3,260,316	-0.40(-1.00%)
Sep 07, 2004	40.27	40.48	39.85	39.96	3,031,417	-0.02(-0.04%)
Sep 03, 2004	39.44	40.24	39.37	39.97	3,188,050	+0.54(+1.37%)
Sep 02, 2004	39.09	39.60	39.09	39.43	2,952,504	+0.14(+0.36%)
Sep 01, 2004	39.13	39.52	39.05	39.29	2,804,734	+0.16(+0.40%)
Aug 31, 2004	38.68	39.13	38.68	39.13	2,943,641	+0.56(+1.44%)
Aug 30, 2004	38.61	38.95	38.58	38.58	1,765,230	-0.03(-0.08%)
Aug 27, 2004	38.42	38.87	38.40	38.61	4,139,778	+0.28(+0.73%)
Aug 26, 2004	38.18	38.43	38.18	38.32	1,601,268	+0.05(+0.14%)
Aug 25, 2004	38.12	38.37	38.02	38.27	2,413,578	+0.16(+0.43%)
Aug 24, 2004	38.03	38.21	38.03	38.11	2,130,309	+0.13(+0.36%)
Aug 23, 2004	38.28	38.40	37.93	37.97	2,405,738	-0.31(-0.80%)
Aug 20, 2004	37.37	38.28	37.37	38.28	2,474,595	+0.68(+1.81%)
Aug 19, 2004	38.00	38.00	37.43	37.60	2,396,705	-0.50(-1.32%)
Aug 18, 2004	37.42	38.11	37.39	38.10	2,437,098	+0.59(+1.56%)
Aug 17, 2004	37.55	37.58	37.19	37.52	2,932,052	-0.02(-0.06%)
Aug 16, 2004	37.36	37.89	37.33	37.54	3,991,156	+0.04(+0.09%)
Aug 13, 2004	37.55	37.66	37.26	37.50	1,556,443	-0.05(-0.12%)
Aug 12, 2004	37.73	37.94	37.46	37.55	1,629,561	-0.29(-0.78%)
Aug 11, 2004	37.22	37.96	37.20	37.84	2,023,104	+0.44(+1.18%)
Aug 10, 2004	37.13	37.43	37.03	37.40	1,563,090	+0.22(+0.58%)
Aug 09, 2004	36.78	37.43	36.78	37.19	1,751,084	+0.43(+1.18%)
Aug 06, 2004	37.23	37.45	36.72	36.75	2,633,273	-0.85(-2.26%)
Aug 05, 2004	38.11	38.28	37.49	37.60	1,800,170	-0.59(-1.55%)
Aug 04, 2004	37.97	38.25	37.82	38.20	2,231,720	+0.02(+0.06%)
Aug 03, 2004	38.10	38.34	37.95	38.17	1,980,153	+0.05(+0.12%)
Aug 02, 2004	37.55	38.24	37.52	38.13	1,859,483	+0.53(+1.42%)
Jul 30, 2004	37.54	37.81	37.42	37.59	1,993,618	-0.10(-0.26%)
Jul 29, 2004	38.24	38.25	37.55	37.69	1,588,997	-0.40(-1.06%)
Jul 28, 2004	38.20	38.25	37.57	38.10	1,834,769	-0.20(-0.52%)
Jul 27, 2004	37.78	38.42	37.78	38.30	2,261,376	+0.49(+1.30%)
Jul 26, 2004	37.73	37.97	37.61	37.80	2,228,141	+0.01(+0.03%)
Jul 23, 2004	38.37	38.39	37.58	37.79	3,023,407	-0.64(-1.66%)
Jul 22, 2004	37.38	38.87	36.88	38.43	4,781,309	+1.06(+2.83%)
Jul 21, 2004	38.61	38.71	37.34	37.37	4,336,464	-1.16(-3.01%)
Jul 20, 2004	38.48	38.69	38.39	38.54	1,720,405	+0.00(+0.00%)
Jul 19, 2004	38.70	38.72	38.39	38.54	1,661,945	-0.02(-0.05%)
Jul 16, 2004	38.81	38.89	38.25	38.55	2,207,859	-0.02(-0.05%)
Jul 15, 2004	38.65	38.77	38.55	38.57	1,695,180	-0.05(-0.12%)
Jul 14, 2004	38.58	38.92	38.47	38.62	1,926,806	-0.09(-0.23%)
Jul 13, 2004	38.37	38.83	38.23	38.71	2,064,009	+0.33(+0.87%)
Jul 12, 2004	38.52	38.64	38.35	38.37	2,447,495	-0.31(-0.80%)
Jul 09, 2004	38.49	38.76	38.41	38.68	1,911,296	+0.32(+0.83%)
Jul 08, 2004	38.51	38.65	38.30	38.37	2,172,408	-0.14(-0.37%)
Jul 07, 2004	38.55	38.68	38.44	38.51	2,070,315	-0.04(-0.11%)
Jul 06, 2004	38.81	38.96	38.49	38.55	1,909,251	-0.08(-0.21%)
Jul 02, 2004	38.72	38.80	38.45	38.63	1,441,056	-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.