Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.27	34.41	33.84	34.08	1,937,456	-0.19(-0.55%)
Sep 29, 2004	33.98	34.27	33.64	34.27	1,585,321	+0.19(+0.55%)
Sep 28, 2004	33.34	34.15	33.22	34.08	1,985,800	+0.88(+2.66%)
Sep 27, 2004	32.98	33.28	32.77	33.20	1,728,600	+0.23(+0.68%)
Sep 24, 2004	32.66	33.05	32.66	32.97	1,219,785	+0.32(+0.98%)
Sep 23, 2004	33.34	33.41	32.60	32.65	1,925,808	-0.81(-2.43%)
Sep 22, 2004	33.78	33.83	33.25	33.47	1,653,451	-0.39(-1.17%)
Sep 21, 2004	34.01	34.05	33.78	33.86	1,959,634	+0.01(+0.02%)
Sep 20, 2004	33.48	33.99	33.46	33.86	1,596,171	+0.18(+0.54%)
Sep 17, 2004	33.84	33.95	33.61	33.68	1,283,925	+0.05(+0.15%)
Sep 16, 2004	32.89	33.74	32.89	33.63	1,663,662	+0.70(+2.13%)
Sep 15, 2004	32.95	33.07	32.75	32.92	1,168,887	-0.16(-0.47%)
Sep 14, 2004	32.93	33.19	32.62	33.08	1,554,847	+0.15(+0.46%)
Sep 13, 2004	33.47	33.63	32.92	32.93	2,109,295	-0.52(-1.56%)
Sep 10, 2004	33.66	33.66	33.16	33.45	1,210,531	-0.21(-0.61%)
Sep 09, 2004	33.82	33.97	33.39	33.66	1,565,218	-0.10(-0.30%)
Sep 08, 2004	34.47	34.47	33.61	33.76	1,543,040	-0.71(-2.07%)
Sep 07, 2004	34.50	34.62	34.34	34.47	1,813,961	+0.06(+0.16%)
Sep 03, 2004	34.31	34.95	34.24	34.41	3,230,316	+0.10(+0.29%)
Sep 02, 2004	33.70	34.37	33.66	34.31	1,538,891	+0.61(+1.82%)
Sep 01, 2004	33.22	33.84	33.19	33.70	2,352,454	+0.87(+2.65%)
Aug 31, 2004	32.75	32.83	32.52	32.83	871,320	+0.21(+0.63%)
Aug 30, 2004	32.79	33.09	32.56	32.62	999,442	-0.16(-0.50%)
Aug 27, 2004	32.89	32.93	32.54	32.79	886,318	-0.31(-0.93%)
Aug 26, 2004	32.92	33.21	32.75	33.09	841,484	+0.18(+0.53%)
Aug 25, 2004	32.87	33.03	32.43	32.92	1,106,661	+0.00(+0.00%)
Aug 24, 2004	33.10	33.18	32.68	32.92	923,494	-0.06(-0.19%)
Aug 23, 2004	33.00	33.21	32.89	32.98	1,257,120	+0.04(+0.11%)
Aug 20, 2004	32.42	33.02	32.42	32.94	1,104,587	+0.41(+1.25%)
Aug 19, 2004	32.28	32.63	32.13	32.53	1,511,767	-0.05(-0.15%)
Aug 18, 2004	31.94	32.60	31.81	32.58	1,216,434	+0.65(+2.04%)
Aug 17, 2004	32.59	32.67	31.92	31.93	1,915,916	-0.38(-1.16%)
Aug 16, 2004	31.19	32.34	31.17	32.31	1,720,782	+1.25(+4.04%)
Aug 13, 2004	31.50	31.50	30.80	31.06	1,446,350	-0.51(-1.61%)
Aug 12, 2004	31.65	31.70	31.30	31.56	988,273	-0.24(-0.77%)
Aug 11, 2004	31.78	31.93	31.41	31.81	1,150,220	-0.22(-0.69%)
Aug 10, 2004	31.83	32.11	31.55	32.03	1,150,220	+0.36(+1.13%)
Aug 09, 2004	31.28	31.88	31.28	31.67	1,810,770	+0.29(+0.92%)
Aug 06, 2004	32.00	32.08	31.28	31.38	1,423,694	-0.85(-2.64%)
Aug 05, 2004	32.97	32.97	32.21	32.23	1,181,652	-0.61(-1.85%)
Aug 04, 2004	32.37	33.09	32.14	32.84	1,521,341	+0.38(+1.16%)
Aug 03, 2004	32.62	32.62	32.26	32.47	1,480,016	-0.14(-0.42%)
Aug 02, 2004	32.44	32.77	32.21	32.60	2,009,893	+0.17(+0.52%)
Jul 30, 2004	32.56	32.63	32.29	32.43	1,773,594	-0.13(-0.38%)
Jul 29, 2004	31.18	32.67	31.12	32.56	2,879,778	+1.35(+4.32%)
Jul 28, 2004	31.02	31.29	30.65	31.21	2,612,047	+0.64(+2.09%)
Jul 27, 2004	30.66	30.85	30.35	30.57	2,389,949	-0.15(-0.49%)
Jul 26, 2004	31.19	31.23	30.63	30.72	1,244,675	-0.41(-1.31%)
Jul 23, 2004	31.18	31.37	30.95	31.13	763,941	-0.25(-0.80%)
Jul 22, 2004	31.71	31.72	31.18	31.38	2,372,079	-0.38(-1.20%)
Jul 21, 2004	32.35	32.35	31.73	31.76	1,461,189	-0.59(-1.82%)
Jul 20, 2004	31.98	32.35	31.87	32.35	1,506,343	+0.37(+1.16%)
Jul 19, 2004	32.00	32.09	31.86	31.98	1,039,330	-0.03(-0.10%)
Jul 16, 2004	32.28	32.29	31.81	32.01	1,312,964	-0.06(-0.20%)
Jul 15, 2004	32.35	32.47	32.04	32.08	1,561,069	-0.27(-0.83%)
Jul 14, 2004	32.18	32.52	31.84	32.35	1,250,100	+0.08(+0.23%)
Jul 13, 2004	32.03	32.36	31.74	32.27	635,660	+0.18(+0.55%)
Jul 12, 2004	32.18	32.19	31.79	32.10	624,651	-0.02(-0.06%)
Jul 09, 2004	31.96	32.30	31.96	32.11	567,850	+0.18(+0.57%)
Jul 08, 2004	31.96	32.18	31.66	31.93	1,147,667	-0.06(-0.20%)
Jul 07, 2004	31.96	32.20	31.87	32.00	742,242	+0.03(+0.10%)
Jul 06, 2004	31.98	32.25	31.90	31.96	1,225,688	-0.01(-0.04%)
Jul 02, 2004	32.26	32.28	31.75	31.98	886,956	-0.28(-0.87%)

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.