Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	36.07	37.49	35.90	37.14	1,021,800	+1.31(+3.66%)
Sep 29, 2004	36.13	36.13	35.23	35.83	795,200	-0.26(-0.72%)
Sep 28, 2004	36.02	36.18	35.55	36.09	601,100	+0.07(+0.19%)
Sep 27, 2004	36.47	36.50	35.96	36.02	498,400	-0.60(-1.64%)
Sep 24, 2004	36.10	36.64	35.90	36.62	480,000	+0.58(+1.61%)
Sep 23, 2004	36.50	36.61	35.89	36.04	547,800	-0.52(-1.42%)
Sep 22, 2004	37.00	37.00	36.40	36.56	731,400	-0.49(-1.32%)
Sep 21, 2004	36.48	37.10	36.44	37.05	712,600	+0.64(+1.76%)
Sep 20, 2004	36.58	36.83	36.20	36.41	595,600	-0.54(-1.46%)
Sep 17, 2004	36.58	37.08	36.45	36.95	976,000	+0.37(+1.01%)
Sep 16, 2004	36.24	36.73	36.01	36.58	597,900	+0.39(+1.08%)
Sep 15, 2004	36.24	36.34	35.86	36.19	557,400	-0.15(-0.41%)
Sep 14, 2004	35.08	36.34	35.08	36.34	933,900	+0.26(+0.72%)
Sep 13, 2004	35.90	36.40	35.86	36.08	756,800	+0.28(+0.78%)
Sep 10, 2004	35.70	35.90	35.35	35.80	426,200	+0.15(+0.42%)
Sep 09, 2004	35.79	36.39	35.49	35.65	871,600	-0.10(-0.28%)
Sep 08, 2004	36.00	36.20	35.62	35.75	507,000	-0.41(-1.13%)
Sep 07, 2004	35.30	36.20	35.30	36.16	881,400	+1.07(+3.05%)
Sep 03, 2004	35.40	35.59	35.06	35.09	247,500	-0.43(-1.21%)
Sep 02, 2004	34.46	35.54	34.42	35.52	502,400	+1.16(+3.38%)
Sep 01, 2004	34.62	34.85	34.08	34.36	636,900	-0.03(-0.09%)
Aug 31, 2004	34.13	34.40	33.97	34.39	369,000	+0.36(+1.06%)
Aug 30, 2004	34.80	34.97	34.00	34.03	447,000	-0.70(-2.02%)
Aug 27, 2004	34.76	34.92	34.60	34.73	278,800	-0.02(-0.06%)
Aug 26, 2004	35.08	35.08	34.54	34.75	377,100	-0.37(-1.05%)
Aug 25, 2004	34.18	35.12	34.03	35.12	694,200	+0.94(+2.75%)
Aug 24, 2004	34.12	34.55	34.05	34.18	515,300	+0.06(+0.18%)
Aug 23, 2004	33.86	34.29	33.70	34.12	557,000	+0.16(+0.47%)
Aug 20, 2004	33.60	33.96	33.39	33.96	344,100	+0.11(+0.32%)
Aug 19, 2004	33.79	33.98	33.50	33.85	499,700	+0.05(+0.15%)
Aug 18, 2004	33.76	33.87	33.40	33.80	465,800	+0.14(+0.42%)
Aug 17, 2004	33.75	34.22	33.43	33.66	553,900	-0.19(-0.56%)
Aug 16, 2004	33.10	33.92	33.10	33.85	419,800	+0.67(+2.02%)
Aug 13, 2004	32.90	33.18	32.63	33.18	379,800	+0.14(+0.42%)
Aug 12, 2004	33.50	33.55	32.80	33.04	365,500	-0.52(-1.55%)
Aug 11, 2004	33.80	33.80	33.28	33.56	349,500	-0.33(-0.97%)
Aug 10, 2004	33.82	33.89	33.56	33.89	477,400	+0.24(+0.71%)
Aug 09, 2004	33.75	34.05	33.62	33.65	670,700	-0.17(-0.50%)
Aug 06, 2004	34.00	34.19	33.64	33.82	682,600	-0.29(-0.85%)
Aug 05, 2004	34.65	34.90	34.00	34.11	428,800	-0.51(-1.47%)
Aug 04, 2004	34.12	34.80	34.05	34.62	467,400	+0.25(+0.73%)
Aug 03, 2004	34.34	34.55	34.29	34.37	569,200	+0.03(+0.09%)
Aug 02, 2004	34.28	34.40	33.86	34.34	535,000	+0.12(+0.35%)
Jul 30, 2004	34.56	34.61	34.02	34.22	565,000	-0.24(-0.70%)
Jul 29, 2004	34.30	34.82	34.27	34.46	1,349,600	+0.54(+1.59%)
Jul 28, 2004	34.50	34.80	33.75	33.92	1,067,700	+0.46(+1.37%)
Jul 27, 2004	33.43	33.63	32.02	33.46	1,567,500	+0.09(+0.27%)
Jul 26, 2004	33.23	33.37	32.67	33.37	590,100	+0.08(+0.24%)
Jul 23, 2004	33.25	33.49	32.92	33.29	591,400	-0.21(-0.63%)
Jul 22, 2004	34.62	34.62	33.26	33.50	1,415,500	-1.12(-3.24%)
Jul 21, 2004	34.20	35.01	34.20	34.62	1,016,300	+0.61(+1.79%)
Jul 20, 2004	34.16	34.17	33.72	34.01	359,300	-0.16(-0.47%)
Jul 19, 2004	34.00	34.23	33.84	34.17	425,600	-0.02(-0.06%)
Jul 16, 2004	34.50	34.62	34.08	34.19	267,900	-0.07(-0.20%)
Jul 15, 2004	34.93	34.93	34.13	34.26	686,600	-0.67(-1.92%)
Jul 14, 2004	34.92	35.72	34.65	34.93	1,461,200	-0.08(-0.23%)
Jul 13, 2004	33.65	35.08	33.55	35.01	1,564,700	+1.31(+3.89%)
Jul 12, 2004	33.33	33.70	33.19	33.70	457,100	+0.37(+1.11%)
Jul 09, 2004	33.12	33.48	33.12	33.33	363,000	+0.22(+0.66%)
Jul 08, 2004	33.05	33.31	32.80	33.11	324,800	+0.06(+0.18%)
Jul 07, 2004	33.03	33.37	32.96	33.05	493,300	-0.10(-0.30%)
Jul 06, 2004	33.15	33.25	32.95	33.15	308,900	-0.23(-0.69%)
Jul 02, 2004	33.62	33.62	33.02	33.38	316,700	-0.24(-0.71%)

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.