Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	32.49	32.74	32.21	32.36	3,682,239	-0.14(-0.43%)
Sep 29, 2004	31.97	32.50	31.82	32.50	3,380,595	+0.48(+1.50%)
Sep 28, 2004	32.35	32.35	31.90	32.02	2,965,863	-0.25(-0.78%)
Sep 27, 2004	32.54	32.62	32.15	32.27	3,322,560	-0.40(-1.23%)
Sep 24, 2004	32.91	32.99	32.64	32.67	3,244,224	-0.10(-0.32%)
Sep 23, 2004	33.23	33.70	32.51	32.77	9,110,231	-1.74(-5.03%)
Sep 22, 2004	34.45	34.67	34.16	34.51	3,952,687	-0.27(-0.78%)
Sep 21, 2004	34.35	34.88	34.30	34.78	3,129,416	+0.62(+1.81%)
Sep 20, 2004	34.39	34.44	34.11	34.16	2,649,767	-0.06(-0.18%)
Sep 17, 2004	34.17	34.32	33.95	34.22	2,626,025	+0.44(+1.29%)
Sep 16, 2004	33.11	33.87	33.00	33.79	2,230,218	+0.72(+2.19%)
Sep 15, 2004	33.23	33.26	32.82	33.06	1,988,787	+0.12(+0.37%)
Sep 14, 2004	33.19	33.31	32.82	32.94	1,614,657	-0.23(-0.68%)
Sep 13, 2004	32.98	33.30	32.65	33.17	3,457,210	+0.35(+1.06%)
Sep 10, 2004	32.71	32.88	32.56	32.82	1,672,118	-0.10(-0.29%)
Sep 09, 2004	33.03	33.04	32.73	32.91	2,287,909	-0.07(-0.21%)
Sep 08, 2004	33.13	33.36	32.89	32.98	2,236,182	-0.04(-0.13%)
Sep 07, 2004	33.35	33.51	32.78	33.03	2,361,886	-0.10(-0.32%)
Sep 03, 2004	33.50	33.52	33.06	33.13	1,538,730	-0.32(-0.96%)
Sep 02, 2004	32.60	33.55	32.31	33.45	2,251,895	+0.88(+2.70%)
Sep 01, 2004	32.47	32.86	32.00	32.57	2,659,516	-0.05(-0.16%)
Aug 31, 2004	32.52	32.72	32.14	32.63	2,579,116	+0.10(+0.29%)
Aug 30, 2004	32.56	32.86	32.36	32.53	2,078,707	-0.14(-0.43%)
Aug 27, 2004	32.62	32.72	32.35	32.67	2,318,532	+0.14(+0.43%)
Aug 26, 2004	32.46	32.64	32.26	32.53	2,953,705	+0.27(+0.84%)
Aug 25, 2004	31.14	32.43	31.03	32.26	4,231,966	+1.23(+3.96%)
Aug 24, 2004	31.02	31.34	30.84	31.03	2,041,891	+0.38(+1.25%)
Aug 23, 2004	31.21	31.30	30.53	30.65	2,491,146	-0.60(-1.93%)
Aug 20, 2004	30.93	31.43	30.62	31.25	2,783,729	+0.34(+1.10%)
Aug 19, 2004	31.14	31.41	30.82	30.91	2,832,818	-0.45(-1.45%)
Aug 18, 2004	31.11	31.56	30.86	31.36	3,374,287	+0.10(+0.33%)
Aug 17, 2004	30.50	31.32	30.49	31.26	5,659,673	+0.82(+2.69%)
Aug 16, 2004	30.37	30.60	30.30	30.44	2,637,724	+0.31(+1.01%)
Aug 13, 2004	29.99	30.39	29.99	30.13	2,392,050	+0.13(+0.44%)
Aug 12, 2004	30.21	30.28	29.73	30.00	3,323,477	-0.33(-1.09%)
Aug 11, 2004	30.67	30.73	30.03	30.33	2,378,975	-0.50(-1.61%)
Aug 10, 2004	30.49	30.91	30.12	30.83	2,813,550	+0.51(+1.67%)
Aug 09, 2004	29.64	30.41	29.57	30.32	3,126,778	+0.78(+2.63%)
Aug 06, 2004	30.36	30.39	29.54	29.55	2,561,453	-0.85(-2.78%)
Aug 05, 2004	30.91	30.98	30.18	30.39	3,004,859	-0.53(-1.72%)
Aug 04, 2004	30.67	31.05	30.49	30.93	1,854,252	+0.40(+1.31%)
Aug 03, 2004	31.01	31.07	30.43	30.52	2,511,217	-0.16(-0.51%)
Aug 02, 2004	30.84	31.00	30.58	30.68	2,891,197	-0.17(-0.57%)
Jul 30, 2004	31.44	31.48	30.69	30.86	2,081,689	-0.58(-1.83%)
Jul 29, 2004	31.09	31.55	30.86	31.43	2,135,939	+0.44(+1.44%)
Jul 28, 2004	31.17	31.41	30.31	30.99	2,933,519	-0.44(-1.41%)
Jul 27, 2004	30.74	31.61	30.73	31.43	2,946,824	+0.78(+2.56%)
Jul 26, 2004	30.55	30.75	30.25	30.65	2,720,189	+0.23(+0.75%)
Jul 23, 2004	30.64	30.95	30.08	30.42	2,155,781	-0.37(-1.22%)
Jul 22, 2004	31.22	31.36	30.12	30.80	3,218,303	-0.30(-0.95%)
Jul 21, 2004	31.12	31.42	30.86	31.09	2,728,447	-0.03(-0.11%)
Jul 20, 2004	31.17	31.24	30.74	31.13	3,427,275	+0.13(+0.42%)
Jul 19, 2004	31.00	31.21	30.73	31.00	4,731,113	+0.35(+1.14%)
Jul 16, 2004	31.11	31.12	30.39	30.65	3,736,833	-0.14(-0.45%)
Jul 15, 2004	31.48	31.61	30.73	30.79	4,582,699	-0.66(-2.11%)
Jul 14, 2004	31.72	32.09	31.33	31.45	3,499,303	-0.58(-1.80%)
Jul 13, 2004	32.25	32.49	32.01	32.02	1,880,746	-0.08(-0.24%)
Jul 12, 2004	32.21	32.35	31.67	32.10	1,944,630	+0.12(+0.38%)
Jul 09, 2004	32.56	32.63	31.86	31.98	2,947,856	-0.43(-1.32%)
Jul 08, 2004	33.23	33.25	32.32	32.41	2,773,751	-0.66(-2.00%)
Jul 07, 2004	32.98	33.35	32.86	33.07	3,110,147	+0.29(+0.88%)
Jul 06, 2004	33.59	33.70	32.78	32.78	2,963,684	-0.65(-1.96%)
Jul 02, 2004	33.00	33.83	32.96	33.44	2,400,882	+0.44(+1.32%)

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.