Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.56	36.50	35.48	36.26	6,639,385	+0.70(+1.97%)
Sep 29, 2004	35.34	35.60	35.26	35.56	4,800,899	-0.01(-0.02%)
Sep 28, 2004	35.16	35.64	35.02	35.57	3,167,940	+0.36(+1.02%)
Sep 27, 2004	35.37	35.49	35.03	35.21	1,946,599	-0.22(-0.62%)
Sep 24, 2004	34.95	35.55	34.95	35.43	3,434,844	+0.47(+1.33%)
Sep 23, 2004	35.13	35.13	34.82	34.97	2,484,912	-0.17(-0.48%)
Sep 22, 2004	35.06	35.25	34.95	35.13	3,576,743	-0.23(-0.66%)
Sep 21, 2004	35.27	35.47	35.09	35.37	2,317,675	+0.26(+0.73%)
Sep 20, 2004	35.23	35.37	35.02	35.11	3,419,078	-0.19(-0.53%)
Sep 17, 2004	34.95	35.46	34.95	35.30	4,201,772	+0.40(+1.16%)
Sep 16, 2004	34.88	35.09	34.84	34.90	3,028,857	+0.09(+0.26%)
Sep 15, 2004	34.44	34.94	34.28	34.81	4,701,795	+0.20(+0.56%)
Sep 14, 2004	34.61	34.68	34.50	34.61	6,174,273	+0.00(+0.01%)
Sep 13, 2004	34.53	34.74	34.46	34.61	4,335,224	+0.06(+0.16%)
Sep 10, 2004	34.45	34.59	34.36	34.55	4,183,753	+0.02(+0.05%)
Sep 09, 2004	34.63	34.77	34.45	34.53	4,579,605	-0.08(-0.23%)
Sep 08, 2004	34.70	34.90	34.55	34.61	2,618,928	-0.12(-0.36%)
Sep 07, 2004	34.86	35.02	34.64	34.74	2,825,581	+0.04(+0.10%)
Sep 03, 2004	34.95	35.06	34.63	34.70	4,289,614	-0.25(-0.70%)
Sep 02, 2004	34.91	35.06	34.72	34.95	4,668,010	+0.16(+0.46%)
Sep 01, 2004	34.71	35.09	34.67	34.79	3,185,959	+0.11(+0.31%)
Aug 31, 2004	34.67	34.75	34.28	34.68	2,996,761	+0.01(+0.04%)
Aug 30, 2004	34.81	35.07	34.63	34.67	1,787,808	-0.28(-0.80%)
Aug 27, 2004	34.68	35.09	34.67	34.95	1,827,224	+0.32(+0.91%)
Aug 26, 2004	34.63	34.68	34.32	34.63	5,257,001	-0.12(-0.36%)
Aug 25, 2004	34.61	34.89	34.51	34.75	2,692,692	+0.14(+0.41%)
Aug 24, 2004	34.79	34.89	34.46	34.61	1,716,859	-0.09(-0.25%)
Aug 23, 2004	34.59	34.85	34.40	34.70	2,278,259	+0.09(+0.26%)
Aug 20, 2004	34.09	34.63	33.92	34.61	2,770,962	+0.51(+1.50%)
Aug 19, 2004	34.12	34.22	33.92	34.10	2,345,266	+17.11(+100.77%)
Aug 16, 2004	16.84	17.14	16.80	16.98	1,157,993	+0.19(+1.13%)
Aug 13, 2004	16.71	16.86	16.66	16.79	1,387,170	+0.09(+0.54%)
Aug 12, 2004	16.92	17.01	16.63	16.70	2,446,059	-0.38(-2.23%)
Aug 11, 2004	17.03	17.14	16.87	17.08	1,201,632	+0.00(+0.02%)
Aug 10, 2004	17.05	17.13	16.94	17.08	1,740,227	+0.16(+0.92%)
Aug 09, 2004	17.04	17.12	16.86	16.92	1,885,504	-0.04(-0.22%)
Aug 06, 2004	17.20	17.20	16.88	16.96	1,999,811	-0.33(-1.92%)
Aug 05, 2004	17.58	17.58	17.28	17.29	1,363,802	-0.24(-1.39%)
Aug 04, 2004	17.46	17.63	17.41	17.54	1,529,068	+0.03(+0.16%)
Aug 03, 2004	17.69	17.71	17.49	17.51	1,352,821	-0.26(-1.44%)
Aug 02, 2004	17.55	17.81	17.49	17.76	1,442,353	+0.21(+1.22%)
Jul 30, 2004	17.68	17.77	17.51	17.55	1,508,516	-0.09(-0.53%)
Jul 29, 2004	17.58	17.82	17.58	17.64	2,106,798	+0.15(+0.85%)
Jul 28, 2004	17.38	17.63	17.26	17.49	1,919,289	+0.07(+0.38%)
Jul 27, 2004	17.29	17.46	17.10	17.43	1,427,994	+0.19(+1.10%)
Jul 26, 2004	17.35	17.36	17.19	17.24	1,350,851	-0.06(-0.36%)
Jul 23, 2004	17.17	17.39	17.17	17.30	2,478,437	+0.12(+0.68%)
Jul 22, 2004	17.24	17.28	16.98	17.18	2,075,265	-0.14(-0.81%)
Jul 21, 2004	17.67	17.71	17.24	17.32	2,777,156	-0.02(-0.10%)
Jul 20, 2004	17.32	17.39	17.24	17.34	2,727,041	-0.04(-0.26%)
Jul 19, 2004	17.23	17.39	17.18	17.39	2,490,825	+0.16(+0.93%)
Jul 16, 2004	17.40	17.40	17.10	17.23	2,468,864	-0.06(-0.34%)
Jul 15, 2004	17.41	17.43	17.23	17.29	2,364,411	-0.20(-1.14%)
Jul 14, 2004	18.04	18.04	17.43	17.48	3,995,681	-0.56(-3.09%)
Jul 13, 2004	18.03	18.10	18.00	18.04	1,634,929	+0.00(+0.02%)
Jul 12, 2004	17.89	18.10	17.75	18.04	2,975,363	+0.12(+0.66%)
Jul 09, 2004	17.81	17.97	17.75	17.92	1,664,491	+0.11(+0.64%)
Jul 08, 2004	17.54	17.85	17.51	17.81	2,770,962	+0.27(+1.53%)
Jul 07, 2004	17.26	17.55	17.26	17.54	1,880,155	+0.26(+1.49%)
Jul 06, 2004	17.25	17.33	17.16	17.28	3,134,717	-0.05(-0.27%)
Jul 02, 2004	17.36	17.42	17.29	17.33	1,916,192	-0.08(-0.44%)

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.