Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.25	34.58	33.94	34.12	4,311,332	-0.07(-0.21%)
Sep 29, 2004	34.09	34.27	33.93	34.19	3,209,693	-0.14(-0.42%)
Sep 28, 2004	34.55	34.65	34.13	34.33	2,789,440	-0.12(-0.36%)
Sep 27, 2004	34.59	34.59	34.26	34.46	2,133,004	-0.13(-0.38%)
Sep 24, 2004	34.41	34.73	34.40	34.59	1,839,437	+0.09(+0.27%)
Sep 23, 2004	34.57	34.69	34.28	34.49	2,819,379	-0.07(-0.19%)
Sep 22, 2004	34.63	34.72	34.45	34.56	3,619,827	-0.27(-0.77%)
Sep 21, 2004	34.54	35.05	34.53	34.83	4,746,692	+0.48(+1.39%)
Sep 20, 2004	34.70	34.71	34.31	34.35	2,872,742	-0.51(-1.45%)
Sep 17, 2004	34.55	35.45	34.42	34.85	7,538,905	+0.19(+0.54%)
Sep 16, 2004	34.10	34.80	34.03	34.67	7,263,773	+0.56(+1.65%)
Sep 15, 2004	33.97	34.24	33.81	34.10	2,897,553	-0.12(-0.34%)
Sep 14, 2004	34.15	34.22	33.95	34.22	2,007,149	+0.15(+0.44%)
Sep 13, 2004	33.87	34.13	33.80	34.07	2,702,812	+0.21(+0.62%)
Sep 10, 2004	33.77	34.02	33.57	33.86	3,027,565	+0.19(+0.58%)
Sep 09, 2004	33.87	33.92	33.19	33.66	4,547,100	-0.19(-0.58%)
Sep 08, 2004	33.89	33.95	33.76	33.86	3,741,662	-0.03(-0.09%)
Sep 07, 2004	33.64	34.02	33.64	33.89	3,871,951	+0.37(+1.10%)
Sep 03, 2004	33.30	33.56	33.20	33.52	1,762,510	+0.01(+0.02%)
Sep 02, 2004	32.75	33.53	32.68	33.51	2,363,228	+0.58(+1.77%)
Sep 01, 2004	32.94	33.04	32.68	32.93	2,147,696	-0.11(-0.33%)
Aug 31, 2004	32.80	33.04	32.63	33.04	1,998,695	+0.40(+1.24%)
Aug 30, 2004	32.73	32.85	32.55	32.63	1,273,232	-0.09(-0.29%)
Aug 27, 2004	32.57	32.80	32.52	32.73	1,395,759	+0.08(+0.24%)
Aug 26, 2004	32.49	32.65	32.35	32.65	2,626,163	+0.05(+0.15%)
Aug 25, 2004	32.25	32.65	32.07	32.60	2,010,615	+0.43(+1.32%)
Aug 24, 2004	32.32	32.42	32.03	32.17	1,923,570	-0.01(-0.02%)
Aug 23, 2004	32.32	32.47	32.18	32.18	3,149,954	-0.11(-0.34%)
Aug 20, 2004	32.37	32.50	32.26	32.29	2,274,797	-0.11(-0.33%)
Aug 19, 2004	32.32	32.58	32.21	32.39	2,550,484	+0.19(+0.60%)
Aug 18, 2004	31.82	32.22	31.76	32.20	2,040,415	+0.21(+0.65%)
Aug 17, 2004	32.28	32.29	31.82	31.99	3,603,472	+0.27(+0.86%)
Aug 16, 2004	31.38	31.79	31.18	31.72	1,953,232	+0.41(+1.31%)
Aug 13, 2004	31.36	31.43	31.05	31.30	2,831,992	+0.32(+1.02%)
Aug 12, 2004	31.35	31.45	30.69	30.99	3,340,537	-0.53(-1.69%)
Aug 11, 2004	31.60	31.60	31.14	31.52	2,308,063	-0.22(-0.70%)
Aug 10, 2004	31.46	31.74	31.42	31.74	1,689,326	+0.49(+1.57%)
Aug 09, 2004	31.46	31.61	31.18	31.25	1,935,629	-0.20(-0.64%)
Aug 06, 2004	32.06	32.07	31.32	31.46	3,717,267	-0.61(-1.91%)
Aug 05, 2004	32.83	32.84	32.01	32.07	2,397,879	-0.87(-2.65%)
Aug 04, 2004	32.55	33.05	32.55	32.94	3,515,873	+0.00(+0.00%)
Aug 03, 2004	33.35	33.52	32.90	32.94	1,825,853	-0.54(-1.62%)
Aug 02, 2004	33.53	33.56	33.15	33.48	1,419,600	-0.14(-0.43%)
Jul 30, 2004	33.74	33.84	33.55	33.63	2,588,323	-0.12(-0.34%)
Jul 29, 2004	33.26	33.83	33.26	33.74	3,846,171	+0.51(+1.52%)
Jul 28, 2004	33.55	33.63	32.69	33.24	5,351,013	+0.44(+1.34%)
Jul 27, 2004	31.77	33.17	31.77	32.80	4,576,900	+1.05(+3.32%)
Jul 26, 2004	32.09	32.16	31.66	31.74	2,569,196	-0.28(-0.88%)
Jul 23, 2004	32.47	32.50	32.01	32.03	2,216,306	-0.69(-2.10%)
Jul 22, 2004	32.70	32.86	32.29	32.71	2,699,901	-0.06(-0.18%)
Jul 21, 2004	33.26	33.39	32.77	32.77	1,724,394	-0.40(-1.20%)
Jul 20, 2004	32.87	33.41	32.85	33.17	2,626,301	+0.21(+0.63%)
Jul 19, 2004	33.06	33.31	32.91	32.96	1,647,883	+0.00(+0.00%)
Jul 16, 2004	33.33	33.33	32.94	32.96	2,033,762	-0.09(-0.28%)
Jul 15, 2004	33.12	33.32	33.01	33.05	2,919,314	-0.06(-0.20%)
Jul 14, 2004	33.34	33.53	33.07	33.12	3,496,191	-0.22(-0.67%)
Jul 13, 2004	33.37	33.53	33.27	33.34	2,977,806	-0.27(-0.82%)
Jul 12, 2004	33.63	33.81	33.42	33.61	2,911,136	+0.06(+0.19%)
Jul 09, 2004	33.73	33.81	33.38	33.55	4,645,787	-0.18(-0.53%)
Jul 08, 2004	34.27	34.27	33.73	33.73	4,732,000	-0.58(-1.70%)
Jul 07, 2004	34.27	34.41	34.20	34.31	2,520,545	-0.07(-0.21%)
Jul 06, 2004	34.28	34.63	34.14	34.39	3,644,915	-0.11(-0.31%)
Jul 02, 2004	34.47	34.67	34.27	34.49	5,161,678	+0.00(+0.00%)

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.