Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	33.90	34.50	33.90	34.48	1,489,000	+0.67(+1.98%)
Sep 29, 2004	34.68	34.68	33.20	33.81	2,883,300	-0.89(-2.56%)
Sep 28, 2004	34.25	34.96	34.20	34.70	2,948,900	+0.70(+2.06%)
Sep 27, 2004	33.81	34.40	33.70	34.00	1,732,900	+0.33(+0.98%)
Sep 24, 2004	33.20	33.96	33.01	33.67	818,900	+0.47(+1.42%)
Sep 23, 2004	33.56	33.69	33.10	33.20	902,000	-0.36(-1.07%)
Sep 22, 2004	33.30	33.93	32.90	33.56	1,572,300	+0.03(+0.09%)
Sep 21, 2004	32.08	33.54	32.07	33.53	1,680,500	+1.53(+4.78%)
Sep 20, 2004	32.03	32.29	31.77	32.00	1,189,300	+0.05(+0.16%)
Sep 17, 2004	31.65	32.04	31.65	31.95	1,181,400	+0.40(+1.27%)
Sep 16, 2004	31.67	31.75	31.45	31.55	832,800	-0.04(-0.13%)
Sep 15, 2004	31.96	32.05	31.50	31.59	986,200	-0.35(-1.10%)
Sep 14, 2004	32.20	32.40	31.52	31.94	1,319,500	-0.08(-0.25%)
Sep 13, 2004	32.41	32.60	31.80	32.02	1,599,500	-0.31(-0.96%)
Sep 10, 2004	32.93	32.96	32.30	32.33	649,100	-0.60(-1.82%)
Sep 09, 2004	32.40	33.04	32.32	32.93	914,200	+0.53(+1.64%)
Sep 08, 2004	32.80	32.92	32.32	32.40	1,591,500	-0.50(-1.52%)
Sep 07, 2004	33.00	33.45	32.25	32.90	2,010,300	-1.40(-4.08%)
Sep 03, 2004	34.40	34.53	34.07	34.30	465,300	+0.01(+0.03%)
Sep 02, 2004	34.45	34.59	34.23	34.29	535,300	-0.21(-0.61%)
Sep 01, 2004	33.55	34.50	33.35	34.50	704,000	+1.05(+3.14%)
Aug 31, 2004	32.55	33.50	32.55	33.45	494,400	+0.81(+2.48%)
Aug 30, 2004	33.25	33.44	32.53	32.64	637,000	-0.70(-2.10%)
Aug 27, 2004	32.55	33.40	32.55	33.34	753,600	+0.84(+2.58%)
Aug 26, 2004	32.09	32.50	31.51	32.50	692,300	+0.41(+1.28%)
Aug 25, 2004	32.00	32.39	31.85	32.09	621,200	+0.17(+0.53%)
Aug 24, 2004	32.30	32.35	31.75	31.92	589,600	-0.43(-1.33%)
Aug 23, 2004	32.75	32.80	32.14	32.35	774,200	-0.45(-1.37%)
Aug 20, 2004	32.00	33.07	31.84	32.80	823,800	+1.05(+3.31%)
Aug 19, 2004	31.85	32.05	31.50	31.75	944,900	-0.08(-0.25%)
Aug 18, 2004	31.21	31.98	31.15	31.83	834,100	+0.63(+2.02%)
Aug 17, 2004	32.10	32.10	31.03	31.20	955,300	-1.05(-3.26%)
Aug 16, 2004	32.05	32.58	31.70	32.25	711,200	+0.02(+0.06%)
Aug 13, 2004	31.50	32.49	31.50	32.23	798,300	+0.83(+2.64%)
Aug 12, 2004	32.55	33.00	31.39	31.40	977,600	-1.15(-3.53%)
Aug 11, 2004	32.60	32.61	32.14	32.55	910,800	-0.25(-0.76%)
Aug 10, 2004	33.44	33.55	32.59	32.80	839,200	-0.39(-1.18%)
Aug 09, 2004	32.25	33.70	32.25	33.19	1,396,400	+1.19(+3.72%)
Aug 06, 2004	32.36	32.54	31.75	32.00	1,323,400	-0.35(-1.08%)
Aug 05, 2004	33.95	34.15	32.23	32.35	2,465,000	-1.66(-4.88%)
Aug 04, 2004	35.00	35.12	33.95	34.01	1,226,100	-1.77(-4.95%)
Aug 03, 2004	35.01	35.95	34.90	35.78	1,204,600	+0.52(+1.47%)
Aug 02, 2004	36.05	36.05	33.85	35.26	2,052,500	-0.79(-2.19%)
Jul 30, 2004	35.98	36.05	35.72	36.05	671,400	+0.07(+0.19%)
Jul 29, 2004	35.85	35.98	35.44	35.98	623,200	+0.13(+0.36%)
Jul 28, 2004	35.50	35.85	35.00	35.85	1,011,300	+0.21(+0.59%)
Jul 27, 2004	34.74	35.65	34.53	35.64	792,000	+0.90(+2.59%)
Jul 26, 2004	36.10	36.30	34.73	34.74	872,200	-1.15(-3.20%)
Jul 23, 2004	36.51	36.51	35.75	35.89	660,000	-0.61(-1.67%)
Jul 22, 2004	36.50	36.85	36.40	36.50	1,076,500	-0.15(-0.41%)
Jul 21, 2004	36.92	37.50	36.55	36.65	1,774,100	-0.27(-0.73%)
Jul 20, 2004	36.75	36.92	36.67	36.92	1,431,100	+0.05(+0.14%)
Jul 19, 2004	36.37	36.91	36.37	36.87	1,240,800	+0.50(+1.37%)
Jul 16, 2004	35.10	36.38	34.85	36.37	1,071,000	+1.37(+3.91%)
Jul 15, 2004	35.15	35.30	34.86	35.00	663,600	-0.02(-0.06%)
Jul 14, 2004	34.95	35.33	34.82	35.02	546,300	+0.13(+0.37%)
Jul 13, 2004	35.25	35.25	34.77	34.89	671,700	-0.35(-0.99%)
Jul 12, 2004	35.15	35.30	34.88	35.24	612,100	-0.01(-0.03%)
Jul 09, 2004	35.10	35.31	34.86	35.25	658,900	+0.15(+0.43%)
Jul 08, 2004	35.19	35.38	34.96	35.10	1,017,300	-0.10(-0.28%)
Jul 07, 2004	34.99	35.20	34.65	35.20	794,600	+0.21(+0.60%)
Jul 06, 2004	35.30	35.48	34.70	34.99	839,200	-0.06(-0.17%)
Jul 02, 2004	34.80	35.29	34.55	35.05	995,500	+0.26(+0.75%)

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.