Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	39.09	39.09	37.78	38.18	355,185	-0.90(-2.31%)
Sep 29, 2004	38.78	39.23	38.78	39.09	111,127	+0.19(+0.49%)
Sep 28, 2004	38.35	38.90	38.35	38.90	123,977	+0.59(+1.54%)
Sep 27, 2004	38.78	38.85	38.22	38.31	234,472	-0.73(-1.87%)
Sep 24, 2004	38.64	39.49	38.64	39.04	151,469	+0.35(+0.91%)
Sep 23, 2004	38.69	38.90	38.45	38.69	241,108	-0.09(-0.24%)
Sep 22, 2004	38.59	39.30	38.53	38.78	239,634	-0.57(-1.45%)
Sep 21, 2004	39.68	39.68	39.21	39.35	241,108	-0.23(-0.58%)
Sep 20, 2004	40.02	40.04	39.52	39.58	163,583	-0.58(-1.44%)
Sep 17, 2004	40.24	40.30	39.80	40.16	200,766	-0.05(-0.12%)
Sep 16, 2004	40.06	40.53	40.06	40.21	194,972	+0.09(+0.24%)
Sep 15, 2004	39.97	40.29	39.93	40.11	226,994	+0.11(+0.28%)
Sep 14, 2004	39.83	40.03	39.59	40.00	122,081	+0.00(+0.00%)
Sep 13, 2004	39.54	40.04	39.26	40.00	193,498	+0.39(+0.98%)
Sep 10, 2004	39.61	39.68	39.21	39.61	97,644	-0.11(-0.29%)
Sep 09, 2004	39.45	39.78	39.05	39.72	178,540	+0.35(+0.89%)
Sep 08, 2004	39.85	40.06	39.05	39.37	237,632	-0.43(-1.07%)
Sep 07, 2004	39.87	40.03	39.46	39.80	131,772	+0.12(+0.31%)
Sep 03, 2004	39.40	39.97	39.11	39.67	186,440	+0.28(+0.70%)
Sep 02, 2004	38.92	39.61	38.60	39.40	147,677	+0.62(+1.59%)
Sep 01, 2004	38.59	38.92	38.53	38.78	262,280	-0.08(-0.20%)
Aug 31, 2004	37.97	39.02	37.97	38.86	224,992	-0.26(-0.66%)
Aug 30, 2004	38.73	39.14	38.64	39.11	132,825	+0.14(+0.37%)
Aug 27, 2004	38.54	39.07	38.49	38.97	186,651	-0.08(-0.19%)
Aug 26, 2004	38.64	39.18	38.61	39.05	216,144	+0.41(+1.06%)
Aug 25, 2004	37.20	38.64	36.83	38.64	405,429	+1.44(+3.88%)
Aug 24, 2004	37.74	38.07	36.88	37.20	769,989	-1.27(-3.31%)
Aug 23, 2004	38.35	38.69	38.01	38.47	222,780	+0.01(+0.02%)
Aug 20, 2004	37.55	38.53	37.49	38.46	188,863	+1.00(+2.66%)
Aug 19, 2004	37.93	37.93	37.42	37.46	247,218	-0.44(-1.15%)
Aug 18, 2004	37.42	37.96	36.88	37.90	184,439	+0.47(+1.27%)
Aug 17, 2004	37.36	37.97	37.26	37.42	169,165	+0.07(+0.18%)
Aug 16, 2004	36.68	37.36	36.68	37.36	202,030	+0.55(+1.50%)
Aug 13, 2004	37.17	37.31	36.75	36.81	68,572	-0.20(-0.54%)
Aug 12, 2004	37.44	37.48	36.94	37.01	202,030	-0.44(-1.17%)
Aug 11, 2004	37.67	37.67	36.93	37.44	157,895	-0.23(-0.60%)
Aug 10, 2004	37.03	37.93	37.03	37.67	413,540	+1.03(+2.82%)
Aug 09, 2004	36.60	37.38	36.55	36.64	217,724	+0.08(+0.21%)
Aug 06, 2004	37.03	37.24	36.42	36.56	351,603	-0.54(-1.46%)
Aug 05, 2004	38.45	38.48	37.07	37.10	279,766	-1.42(-3.70%)
Aug 04, 2004	38.31	38.90	37.48	38.53	385,416	+0.14(+0.37%)
Aug 03, 2004	38.38	38.90	38.16	38.38	212,036	+0.00(+0.00%)
Aug 02, 2004	38.88	38.91	38.38	38.38	386,574	-0.69(-1.77%)
Jul 30, 2004	39.07	39.38	38.64	39.08	156,947	-0.03(-0.07%)
Jul 29, 2004	38.94	39.45	38.87	39.10	189,179	+0.23(+0.59%)
Jul 28, 2004	39.26	39.28	38.35	38.88	189,706	-0.38(-0.97%)
Jul 27, 2004	38.92	39.40	38.90	39.26	240,476	+0.33(+0.85%)
Jul 26, 2004	39.78	39.87	38.79	38.92	232,471	-0.73(-1.84%)
Jul 23, 2004	39.78	39.97	39.39	39.65	471,895	-0.09(-0.22%)
Jul 22, 2004	39.87	39.87	39.15	39.74	299,674	-0.29(-0.74%)
Jul 21, 2004	39.99	40.40	39.88	40.03	200,344	-0.03(-0.07%)
Jul 20, 2004	39.54	40.19	39.43	40.06	188,020	+0.56(+1.42%)
Jul 19, 2004	39.83	39.83	39.09	39.50	90,586	-0.38(-0.95%)
Jul 16, 2004	40.13	40.13	39.41	39.88	178,013	-0.09(-0.24%)
Jul 15, 2004	39.40	40.14	39.40	39.98	135,880	+0.53(+1.35%)
Jul 14, 2004	39.78	39.96	39.40	39.45	91,745	-0.47(-1.19%)
Jul 13, 2004	39.59	40.01	39.42	39.92	126,084	+0.19(+0.48%)
Jul 12, 2004	40.04	40.08	39.64	39.73	159,685	-0.27(-0.66%)
Jul 09, 2004	39.95	40.16	39.72	40.00	124,293	+0.23(+0.57%)
Jul 08, 2004	40.82	40.82	39.53	39.77	480,005	-1.29(-3.14%)
Jul 07, 2004	40.82	41.23	40.65	41.06	215,934	+0.33(+0.82%)
Jul 06, 2004	41.30	41.31	40.73	40.73	238,791	-0.62(-1.49%)
Jul 02, 2004	41.68	41.68	41.34	41.34	121,765	-0.29(-0.71%)

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.