Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	36.47	37.21	36.42	37.19	435,200	+0.72(+1.97%)
Sep 29, 2004	36.40	36.94	36.04	36.47	729,100	-0.09(-0.25%)
Sep 28, 2004	35.76	36.76	35.36	36.56	691,100	+0.79(+2.21%)
Sep 27, 2004	36.30	36.30	35.56	35.77	477,600	-0.52(-1.43%)
Sep 24, 2004	36.53	36.80	36.20	36.29	452,500	-0.33(-0.90%)
Sep 23, 2004	37.42	37.55	36.59	36.62	555,600	-0.90(-2.40%)
Sep 22, 2004	37.65	37.65	37.24	37.52	452,000	-0.38(-1.00%)
Sep 21, 2004	37.53	38.15	37.36	37.90	552,700	+0.32(+0.85%)
Sep 20, 2004	37.69	37.91	37.45	37.58	412,800	-0.11(-0.29%)
Sep 17, 2004	36.95	37.80	36.95	37.69	719,500	+0.91(+2.47%)
Sep 16, 2004	36.60	37.03	36.22	36.78	1,087,700	-0.78(-2.08%)
Sep 15, 2004	37.76	37.79	37.37	37.56	585,200	-0.20(-0.53%)
Sep 14, 2004	37.54	38.60	37.27	37.76	641,600	+0.26(+0.69%)
Sep 13, 2004	37.13	37.71	36.89	37.50	826,600	+0.37(+1.00%)
Sep 10, 2004	36.88	37.15	36.40	37.13	724,700	+0.13(+0.35%)
Sep 09, 2004	36.95	37.18	36.38	37.00	743,200	+0.18(+0.49%)
Sep 08, 2004	37.50	37.62	36.81	36.82	686,800	-0.85(-2.26%)
Sep 07, 2004	37.29	37.83	37.29	37.67	599,100	+0.58(+1.56%)
Sep 03, 2004	37.10	37.31	36.86	37.09	619,600	+0.00(+0.00%)
Sep 02, 2004	36.25	37.17	36.08	37.09	825,500	+0.93(+2.57%)
Sep 01, 2004	35.76	36.28	35.66	36.16	709,300	+0.38(+1.06%)
Aug 31, 2004	36.25	36.30	35.42	35.78	528,500	-0.29(-0.80%)
Aug 30, 2004	36.47	36.54	35.96	36.07	467,500	-0.39(-1.07%)
Aug 27, 2004	36.30	36.50	36.16	36.46	391,400	-0.08(-0.22%)
Aug 26, 2004	35.96	36.64	35.96	36.54	705,500	+0.58(+1.61%)
Aug 25, 2004	35.35	36.16	35.19	35.96	527,900	+0.70(+1.99%)
Aug 24, 2004	35.27	35.64	35.03	35.26	794,000	+0.27(+0.77%)
Aug 23, 2004	34.82	35.23	34.73	34.99	1,074,900	+0.51(+1.48%)
Aug 20, 2004	33.28	35.05	33.28	34.48	1,436,100	+1.28(+3.86%)
Aug 19, 2004	36.25	36.25	32.82	33.20	4,029,900	-2.48(-6.95%)
Aug 18, 2004	34.50	35.85	34.33	35.68	1,081,700	+1.16(+3.36%)
Aug 17, 2004	34.65	34.84	34.31	34.52	780,400	+0.24(+0.70%)
Aug 16, 2004	33.00	34.32	32.85	34.28	829,900	+1.42(+4.32%)
Aug 13, 2004	33.77	33.96	32.72	32.86	517,300	-0.91(-2.69%)
Aug 12, 2004	34.00	34.10	33.76	33.77	816,400	-0.30(-0.88%)
Aug 11, 2004	33.87	34.28	33.44	34.07	566,800	+0.20(+0.59%)
Aug 10, 2004	32.94	33.98	32.94	33.87	669,900	+0.97(+2.95%)
Aug 09, 2004	33.35	33.62	32.78	32.90	434,100	-0.29(-0.87%)
Aug 06, 2004	33.78	33.78	33.14	33.19	546,500	-0.73(-2.15%)
Aug 05, 2004	34.90	35.33	33.90	33.92	511,500	-0.85(-2.44%)
Aug 04, 2004	34.95	34.98	34.19	34.77	743,800	-0.30(-0.86%)
Aug 03, 2004	36.35	36.35	34.87	35.07	838,000	-1.40(-3.84%)
Aug 02, 2004	35.91	36.54	35.69	36.47	589,400	+0.52(+1.45%)
Jul 30, 2004	35.74	36.15	35.49	35.95	306,300	+0.21(+0.59%)
Jul 29, 2004	35.71	35.82	35.10	35.74	421,900	+0.03(+0.08%)
Jul 28, 2004	35.43	35.93	35.11	35.71	654,000	+0.13(+0.37%)
Jul 27, 2004	35.29	35.67	35.06	35.58	516,600	+0.26(+0.74%)
Jul 26, 2004	35.84	36.30	35.10	35.32	476,100	-0.55(-1.53%)
Jul 23, 2004	35.78	36.20	34.94	35.87	1,132,500	+0.84(+2.40%)
Jul 22, 2004	34.91	35.14	34.00	35.03	1,127,600	-0.23(-0.65%)
Jul 21, 2004	36.20	36.71	35.10	35.26	736,300	-0.78(-2.16%)
Jul 20, 2004	35.75	36.08	35.53	36.04	450,800	+0.72(+2.04%)
Jul 19, 2004	36.00	36.21	35.25	35.32	702,800	-0.68(-1.89%)
Jul 16, 2004	37.10	37.25	35.91	36.00	820,900	-0.60(-1.64%)
Jul 15, 2004	35.41	36.93	35.41	36.60	1,396,600	+1.19(+3.36%)
Jul 14, 2004	35.55	35.69	34.96	35.41	1,025,000	-0.13(-0.37%)
Jul 13, 2004	35.67	35.93	35.29	35.54	599,300	-0.18(-0.50%)
Jul 12, 2004	35.74	35.96	35.34	35.72	457,800	+0.00(+0.00%)
Jul 09, 2004	35.56	35.88	35.39	35.72	659,400	+0.22(+0.62%)
Jul 08, 2004	36.18	36.43	35.49	35.50	1,026,300	-0.67(-1.85%)
Jul 07, 2004	36.68	36.82	36.13	36.17	840,600	-0.56(-1.52%)
Jul 06, 2004	36.05	37.22	35.46	36.73	1,373,500	+0.68(+1.89%)
Jul 02, 2004	36.76	36.76	35.55	36.05	1,772,400	-0.71(-1.93%)

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.