Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.04	38.42	37.87	37.92	3,300,456	-0.27(-0.71%)
Sep 29, 2004	37.95	38.19	37.77	38.19	2,312,840	+0.42(+1.10%)
Sep 28, 2004	37.81	37.92	37.69	37.77	2,421,174	+0.05(+0.14%)
Sep 27, 2004	38.18	38.20	37.64	37.72	3,251,058	-0.45(-1.17%)
Sep 24, 2004	38.07	38.41	38.00	38.17	2,573,286	+0.09(+0.25%)
Sep 23, 2004	38.13	38.18	37.85	38.07	2,225,116	+0.02(+0.05%)
Sep 22, 2004	38.19	38.27	37.94	38.05	2,783,822	-0.13(-0.35%)
Sep 21, 2004	38.10	38.38	37.72	38.19	4,456,705	-0.26(-0.69%)
Sep 20, 2004	38.95	38.95	37.97	38.45	3,443,369	-0.66(-1.68%)
Sep 17, 2004	39.07	39.47	39.01	39.11	2,776,668	+0.18(+0.47%)
Sep 16, 2004	39.16	39.20	38.89	38.93	2,492,205	-0.15(-0.39%)
Sep 15, 2004	39.48	39.52	39.04	39.08	2,122,062	-0.55(-1.38%)
Sep 14, 2004	39.67	39.76	39.42	39.63	2,530,361	-0.05(-0.12%)
Sep 13, 2004	39.35	39.73	39.22	39.67	2,073,516	+0.32(+0.82%)
Sep 10, 2004	39.28	39.48	38.81	39.35	2,466,143	-0.02(-0.06%)
Sep 09, 2004	39.45	39.63	39.25	39.37	2,212,681	-0.21(-0.52%)
Sep 08, 2004	39.89	39.90	39.50	39.58	3,258,382	-0.40(-1.00%)
Sep 07, 2004	40.29	40.51	39.87	39.98	3,029,619	-0.02(-0.04%)
Sep 03, 2004	39.46	40.26	39.39	40.00	3,186,159	+0.54(+1.37%)
Sep 02, 2004	39.12	39.63	39.12	39.46	2,950,753	+0.14(+0.36%)
Sep 01, 2004	39.15	39.55	39.07	39.32	2,803,071	+0.16(+0.40%)
Aug 31, 2004	38.71	39.16	38.71	39.16	2,941,895	+0.56(+1.44%)
Aug 30, 2004	38.63	38.97	38.60	38.60	1,764,183	-0.03(-0.08%)
Aug 27, 2004	38.44	38.89	38.42	38.63	4,137,323	+0.28(+0.73%)
Aug 26, 2004	38.20	38.45	38.20	38.35	1,600,319	+0.05(+0.14%)
Aug 25, 2004	38.14	38.39	38.04	38.29	2,412,146	+0.16(+0.43%)
Aug 24, 2004	38.05	38.24	38.05	38.13	2,129,046	+0.14(+0.36%)
Aug 23, 2004	38.30	38.42	37.95	38.00	2,404,311	-0.31(-0.80%)
Aug 20, 2004	37.40	38.31	37.40	38.30	2,473,127	+0.68(+1.81%)
Aug 19, 2004	38.02	38.02	37.45	37.62	2,395,283	-0.50(-1.32%)
Aug 18, 2004	37.44	38.14	37.41	38.12	2,435,653	+0.59(+1.56%)
Aug 17, 2004	37.57	37.60	37.21	37.54	2,930,313	-0.02(-0.06%)
Aug 16, 2004	37.38	37.91	37.36	37.56	3,988,789	+0.04(+0.09%)
Aug 13, 2004	37.57	37.68	37.28	37.53	1,555,520	-0.05(-0.13%)
Aug 12, 2004	37.75	37.97	37.48	37.57	1,628,595	-0.29(-0.78%)
Aug 11, 2004	37.24	37.98	37.22	37.87	2,021,904	+0.44(+1.18%)
Aug 10, 2004	37.15	37.46	37.06	37.43	1,562,163	+0.22(+0.58%)
Aug 09, 2004	36.80	37.46	36.80	37.21	1,750,045	+0.43(+1.18%)
Aug 06, 2004	37.25	37.47	36.74	36.77	2,631,711	-0.85(-2.26%)
Aug 05, 2004	38.13	38.31	37.51	37.63	1,799,102	-0.59(-1.55%)
Aug 04, 2004	37.99	38.28	37.84	38.22	2,230,397	+0.02(+0.06%)
Aug 03, 2004	38.12	38.37	37.97	38.19	1,978,979	+0.05(+0.12%)
Aug 02, 2004	37.57	38.26	37.54	38.15	1,858,380	+0.53(+1.42%)
Jul 30, 2004	37.57	37.84	37.44	37.61	1,992,435	-0.10(-0.26%)
Jul 29, 2004	38.27	38.28	37.57	37.71	1,588,054	-0.41(-1.06%)
Jul 28, 2004	38.22	38.28	37.60	38.12	1,833,681	-0.20(-0.52%)
Jul 27, 2004	37.81	38.44	37.81	38.32	2,260,035	+0.49(+1.30%)
Jul 26, 2004	37.75	37.99	37.63	37.82	2,226,819	+0.01(+0.03%)
Jul 23, 2004	38.39	38.41	37.60	37.81	3,021,613	-0.64(-1.66%)
Jul 22, 2004	37.40	38.89	36.90	38.45	4,778,473	+1.06(+2.83%)
Jul 21, 2004	38.63	38.73	37.37	37.40	4,333,892	-1.16(-3.01%)
Jul 20, 2004	38.50	38.72	38.41	38.56	1,719,384	+0.00(+0.00%)
Jul 19, 2004	38.72	38.75	38.41	38.56	1,660,959	-0.02(-0.05%)
Jul 16, 2004	38.83	38.91	38.27	38.58	2,206,549	-0.02(-0.05%)
Jul 15, 2004	38.68	38.79	38.57	38.59	1,694,175	-0.05(-0.12%)
Jul 14, 2004	38.60	38.95	38.49	38.64	1,925,663	-0.09(-0.23%)
Jul 13, 2004	38.39	38.85	38.25	38.73	2,062,785	+0.33(+0.87%)
Jul 12, 2004	38.54	38.66	38.37	38.39	2,446,044	-0.31(-0.80%)
Jul 09, 2004	38.51	38.79	38.43	38.71	1,910,162	+0.32(+0.83%)
Jul 08, 2004	38.53	38.68	38.32	38.39	2,171,119	-0.14(-0.37%)
Jul 07, 2004	38.57	38.71	38.46	38.53	2,069,087	-0.04(-0.11%)
Jul 06, 2004	38.83	38.98	38.52	38.57	1,908,118	-0.08(-0.21%)
Jul 02, 2004	38.75	38.82	38.47	38.65	1,440,202	-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.