Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.50	41.75	40.62	41.09	140,500	-0.17(-0.41%)
Sep 29, 2004	39.57	41.48	39.42	41.26	342,400	+1.63(+4.11%)
Sep 28, 2004	40.28	40.65	39.28	39.63	283,700	-0.79(-1.95%)
Sep 27, 2004	40.75	41.04	39.91	40.42	307,200	-0.44(-1.08%)
Sep 24, 2004	42.00	42.30	40.84	40.86	291,800	-1.02(-2.44%)
Sep 23, 2004	42.70	43.25	41.23	41.88	370,100	-0.07(-0.17%)
Sep 22, 2004	42.50	42.70	41.46	41.95	403,800	+0.08(+0.19%)
Sep 21, 2004	42.21	42.98	41.69	41.87	305,600	-0.21(-0.50%)
Sep 20, 2004	40.71	42.52	40.63	42.08	348,400	+1.11(+2.71%)
Sep 17, 2004	42.16	42.16	40.67	40.97	443,700	-0.87(-2.08%)
Sep 16, 2004	42.65	43.00	41.29	41.84	445,300	-0.64(-1.51%)
Sep 15, 2004	43.72	43.83	42.27	42.48	418,500	-1.50(-3.41%)
Sep 14, 2004	42.50	44.44	42.43	43.98	821,400	+0.85(+1.97%)
Sep 13, 2004	39.52	43.75	39.20	43.13	2,237,000	+6.03(+16.25%)
Sep 10, 2004	35.27	37.24	34.86	37.10	335,400	+1.96(+5.58%)
Sep 09, 2004	34.38	35.25	33.55	35.14	153,300	+1.09(+3.20%)
Sep 08, 2004	34.20	34.69	34.00	34.05	275,400	-0.42(-1.22%)
Sep 07, 2004	33.42	34.79	33.41	34.47	185,500	+1.17(+3.51%)
Sep 03, 2004	34.63	35.00	33.03	33.30	135,400	-1.49(-4.28%)
Sep 02, 2004	34.89	34.90	34.09	34.79	99,700	-0.13(-0.37%)
Sep 01, 2004	34.54	35.45	34.24	34.92	190,200	+0.31(+0.90%)
Aug 31, 2004	34.40	35.02	34.17	34.61	170,300	-0.01(-0.03%)
Aug 30, 2004	35.50	35.50	34.45	34.62	150,500	-0.76(-2.15%)
Aug 27, 2004	35.00	35.41	34.90	35.38	98,200	+0.57(+1.64%)
Aug 26, 2004	35.30	35.45	34.78	34.81	227,600	-0.59(-1.67%)
Aug 25, 2004	34.67	35.84	34.40	35.40	194,600	+0.77(+2.22%)
Aug 24, 2004	34.38	35.24	34.30	34.63	264,300	+0.33(+0.96%)
Aug 23, 2004	34.94	35.14	34.07	34.30	176,400	-0.37(-1.07%)
Aug 20, 2004	33.55	34.88	33.38	34.67	290,879	+1.34(+4.02%)
Aug 19, 2004	33.81	34.50	33.31	33.33	256,100	-0.89(-2.60%)
Aug 18, 2004	31.84	34.50	31.52	34.22	445,300	+2.22(+6.94%)
Aug 17, 2004	30.65	32.59	29.57	32.00	711,500	+1.84(+6.10%)
Aug 16, 2004	30.75	31.30	29.66	30.16	630,400	-0.89(-2.87%)
Aug 13, 2004	31.65	32.10	30.75	31.05	402,200	-0.52(-1.65%)
Aug 12, 2004	33.19	33.65	31.49	31.57	395,600	-1.97(-5.87%)
Aug 11, 2004	33.53	34.08	32.06	33.54	286,400	-1.05(-3.04%)
Aug 10, 2004	33.13	34.85	33.11	34.59	249,700	+1.16(+3.47%)
Aug 09, 2004	33.20	33.91	32.70	33.43	246,094	+0.23(+0.69%)
Aug 06, 2004	35.40	35.89	33.00	33.20	764,300	-3.12(-8.59%)
Aug 05, 2004	37.64	37.88	36.00	36.32	295,900	-1.68(-4.42%)
Aug 04, 2004	37.00	38.57	36.38	38.00	250,300	+0.83(+2.23%)
Aug 03, 2004	39.93	40.30	37.11	37.17	393,784	-2.90(-7.24%)
Aug 02, 2004	40.29	40.53	39.31	40.07	279,800	-0.11(-0.27%)
Jul 30, 2004	39.40	40.33	38.83	40.18	322,500	+1.02(+2.60%)
Jul 29, 2004	38.00	39.39	37.94	39.16	495,300	+1.10(+2.89%)
Jul 28, 2004	36.15	38.31	36.01	38.06	1,413,600	+0.47(+1.25%)
Jul 27, 2004	36.59	38.00	36.25	37.59	660,300	+1.10(+3.01%)
Jul 26, 2004	35.67	36.54	35.55	36.49	377,500	+1.28(+3.64%)
Jul 23, 2004	37.17	37.28	34.85	35.21	413,800	-2.17(-5.81%)
Jul 22, 2004	37.45	37.97	36.49	37.38	154,700	-0.42(-1.11%)
Jul 21, 2004	38.52	39.08	37.07	37.80	253,700	-0.95(-2.45%)
Jul 20, 2004	37.26	38.79	37.20	38.75	265,400	+1.35(+3.61%)
Jul 19, 2004	37.20	37.83	36.76	37.40	226,000	+0.26(+0.70%)
Jul 16, 2004	38.38	38.82	36.72	37.14	328,000	-1.42(-3.68%)
Jul 15, 2004	38.71	39.32	38.28	38.56	178,300	-0.08(-0.21%)
Jul 14, 2004	38.21	39.45	37.72	38.64	275,100	+0.14(+0.36%)
Jul 13, 2004	38.50	39.44	37.76	38.50	307,900	-0.05(-0.13%)
Jul 12, 2004	38.36	38.72	37.49	38.55	289,900	+0.05(+0.13%)
Jul 09, 2004	38.10	39.79	38.04	38.50	210,400	+0.49(+1.29%)
Jul 08, 2004	38.10	38.81	37.44	38.01	365,400	-0.72(-1.86%)
Jul 07, 2004	38.22	39.48	38.22	38.73	505,400	+0.29(+0.75%)
Jul 06, 2004	40.00	40.20	38.10	38.44	637,600	-2.27(-5.58%)
Jul 02, 2004	41.40	41.61	40.08	40.71	317,300	-0.82(-1.97%)

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.