Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.82	35.26	34.79	35.18	136,238	+0.49(+1.40%)
Sep 29, 2004	34.52	34.71	34.47	34.70	140,257	+0.13(+0.39%)
Sep 28, 2004	33.73	34.56	33.73	34.56	73,276	+0.87(+2.57%)
Sep 27, 2004	33.63	33.83	33.53	33.70	33,088	-0.04(-0.13%)
Sep 24, 2004	33.55	33.82	33.51	33.74	34,428	+0.24(+0.71%)
Sep 23, 2004	33.85	33.85	33.46	33.50	60,282	-0.27(-0.80%)
Sep 22, 2004	33.82	33.92	33.77	33.77	43,403	-0.29(-0.85%)
Sep 21, 2004	33.89	34.14	33.87	34.06	52,245	+0.19(+0.57%)
Sep 20, 2004	33.70	34.10	33.70	33.87	133,559	-0.01(-0.02%)
Sep 17, 2004	33.98	34.15	33.80	33.88	92,299	-0.09(-0.26%)
Sep 16, 2004	33.83	34.02	33.83	33.97	34,963	+0.19(+0.55%)
Sep 15, 2004	33.79	33.91	33.70	33.78	31,480	-0.01(-0.02%)
Sep 14, 2004	33.87	33.88	33.54	33.79	151,644	-0.10(-0.29%)
Sep 13, 2004	33.89	34.06	33.84	33.88	84,663	-0.07(-0.22%)
Sep 10, 2004	33.99	33.99	33.70	33.96	74,080	-0.26(-0.76%)
Sep 09, 2004	34.20	34.27	34.11	34.22	32,016	+0.22(+0.66%)
Sep 08, 2004	34.31	34.32	33.98	33.99	52,512	-0.44(-1.28%)
Sep 07, 2004	34.24	34.47	34.20	34.44	133,425	+0.30(+0.87%)
Sep 03, 2004	34.18	34.22	34.08	34.14	104,757	-0.07(-0.20%)
Sep 02, 2004	33.84	34.23	33.78	34.20	121,235	+0.51(+1.51%)
Sep 01, 2004	33.91	33.91	33.61	33.70	334,502	+0.08(+0.24%)
Aug 31, 2004	33.54	33.65	33.36	33.61	73,009	+0.18(+0.54%)
Aug 30, 2004	33.87	33.93	33.44	33.44	21,433	-0.28(-0.84%)
Aug 27, 2004	33.71	33.85	33.58	33.72	45,948	-0.02(-0.07%)
Aug 26, 2004	33.52	33.76	33.41	33.74	42,733	+0.28(+0.83%)
Aug 25, 2004	33.11	33.54	32.91	33.46	29,069	+0.36(+1.08%)
Aug 24, 2004	33.23	33.29	32.93	33.11	57,335	+0.06(+0.18%)
Aug 23, 2004	33.44	33.44	32.98	33.05	55,058	-0.26(-0.78%)
Aug 20, 2004	33.11	33.41	33.07	33.31	52,646	+0.34(+1.04%)
Aug 19, 2004	32.92	33.12	32.83	32.96	51,039	+0.03(+0.08%)
Aug 18, 2004	32.55	32.94	32.45	32.94	23,175	+0.25(+0.77%)
Aug 17, 2004	32.66	32.83	32.58	32.69	43,269	+0.17(+0.53%)
Aug 16, 2004	31.56	32.54	31.56	32.52	80,109	+0.98(+3.10%)
Aug 13, 2004	31.74	31.89	31.38	31.54	56,263	-0.17(-0.54%)
Aug 12, 2004	32.02	32.02	31.64	31.71	53,316	-0.37(-1.16%)
Aug 11, 2004	32.05	32.20	31.78	32.08	27,060	-0.15(-0.46%)
Aug 10, 2004	31.73	32.24	31.73	32.23	45,680	+0.49(+1.53%)
Aug 09, 2004	31.65	31.84	31.58	31.75	71,803	+0.13(+0.43%)
Aug 06, 2004	32.01	32.01	31.46	31.61	173,480	-0.54(-1.67%)
Aug 05, 2004	32.85	32.90	32.15	32.15	32,150	-0.74(-2.25%)
Aug 04, 2004	32.63	33.04	32.52	32.89	69,258	+0.07(+0.23%)
Aug 03, 2004	33.08	33.08	32.76	32.82	82,788	-0.33(-0.99%)
Aug 02, 2004	32.75	33.14	32.73	33.14	31,748	+0.24(+0.73%)
Jul 30, 2004	33.03	33.08	32.85	32.91	28,935	-0.13(-0.41%)
Jul 29, 2004	32.67	33.08	32.65	33.04	40,724	+0.41(+1.26%)
Jul 28, 2004	32.21	32.66	32.13	32.63	19,022	+0.26(+0.81%)
Jul 27, 2004	31.69	32.41	31.61	32.37	176,829	+0.63(+1.98%)
Jul 26, 2004	32.20	32.22	31.60	31.74	57,201	-0.31(-0.98%)
Jul 23, 2004	32.02	32.11	31.77	32.05	27,864	-0.22(-0.67%)
Jul 22, 2004	32.20	32.35	31.79	32.27	58,541	-0.10(-0.32%)
Jul 21, 2004	32.99	33.20	32.38	32.38	47,020	-0.66(-2.01%)
Jul 20, 2004	32.92	33.06	32.72	33.04	35,499	+0.05(+0.16%)
Jul 19, 2004	33.19	33.25	32.89	32.99	25,318	-0.24(-0.72%)
Jul 16, 2004	33.26	33.40	33.17	33.23	248,498	-0.01(-0.02%)
Jul 15, 2004	33.04	33.34	33.04	33.23	29,471	+0.10(+0.29%)
Jul 14, 2004	33.04	33.39	32.88	33.14	34,963	+0.07(+0.20%)
Jul 13, 2004	32.99	33.07	32.88	33.07	41,528	+0.07(+0.23%)
Jul 12, 2004	32.82	33.05	32.69	32.99	32,150	+0.06(+0.18%)
Jul 09, 2004	32.82	32.99	32.73	32.93	45,814	+0.20(+0.62%)
Jul 08, 2004	33.11	33.12	32.73	32.73	25,318	-0.33(-0.99%)
Jul 07, 2004	32.88	33.23	32.77	33.06	42,331	+0.27(+0.82%)
Jul 06, 2004	32.85	32.91	32.66	32.79	54,388	-0.22(-0.68%)
Jul 02, 2004	33.08	33.08	32.81	33.02	53,852	-0.06(-0.18%)

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.