Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	33.17	33.59	33.17	33.45	155,050	+0.34(+1.02%)
Sep 29, 2004	33.26	33.33	33.12	33.12	78,263	+0.07(+0.20%)
Sep 28, 2004	33.06	33.06	32.77	33.05	337,665	+0.14(+0.41%)
Sep 27, 2004	32.92	32.98	32.86	32.91	63,004	-0.05(-0.15%)
Sep 24, 2004	32.91	33.05	32.91	32.96	52,175	+0.09(+0.28%)
Sep 23, 2004	32.91	33.07	32.87	32.87	161,941	-0.25(-0.77%)
Sep 22, 2004	33.18	33.20	33.05	33.13	99,921	-0.15(-0.45%)
Sep 21, 2004	33.20	33.38	33.10	33.28	93,522	+0.05(+0.15%)
Sep 20, 2004	33.53	33.53	33.20	33.23	228,883	-0.32(-0.96%)
Sep 17, 2004	33.59	33.61	33.41	33.55	99,429	-0.50(-1.47%)
Sep 16, 2004	33.42	34.07	33.42	34.05	255,956	+0.63(+1.88%)
Sep 15, 2004	33.33	33.55	33.19	33.42	47,253	+0.17(+0.51%)
Sep 14, 2004	33.52	33.52	33.24	33.25	199,842	-0.46(-1.37%)
Sep 13, 2004	33.79	33.91	33.61	33.71	44,792	-0.25(-0.75%)
Sep 10, 2004	33.81	34.03	33.66	33.97	100,413	-0.01(-0.02%)
Sep 09, 2004	34.62	34.62	33.98	33.98	152,096	-0.62(-1.80%)
Sep 08, 2004	34.57	34.68	34.53	34.60	30,517	+0.03(+0.09%)
Sep 07, 2004	34.50	34.57	34.32	34.57	108,289	+0.23(+0.68%)
Sep 03, 2004	34.21	34.36	34.17	34.33	71,372	+0.17(+0.50%)
Sep 02, 2004	33.97	34.17	33.95	34.16	233,806	+0.21(+0.60%)
Sep 01, 2004	34.13	34.20	33.83	33.96	70,880	-0.11(-0.33%)
Aug 31, 2004	33.76	34.07	33.76	34.07	133,392	+0.27(+0.81%)
Aug 30, 2004	33.83	33.83	33.62	33.80	25,103	+0.23(+0.69%)
Aug 27, 2004	33.64	33.68	33.57	33.57	35,440	-0.02(-0.05%)
Aug 26, 2004	33.61	33.61	33.46	33.58	41,838	+0.11(+0.32%)
Aug 25, 2004	33.66	33.66	33.40	33.47	46,268	-0.18(-0.54%)
Aug 24, 2004	33.30	33.66	33.26	33.66	64,973	+0.45(+1.36%)
Aug 23, 2004	33.12	33.27	33.03	33.20	22,150	+0.01(+0.04%)
Aug 20, 2004	32.27	33.19	32.27	33.19	152,589	+0.92(+2.85%)
Aug 19, 2004	32.68	32.68	32.21	32.27	85,646	-0.46(-1.42%)
Aug 18, 2004	32.38	32.76	32.37	32.74	117,149	+0.53(+1.66%)
Aug 17, 2004	31.98	32.31	31.98	32.20	60,543	+0.17(+0.54%)
Aug 16, 2004	31.81	32.05	31.81	32.03	83,677	+0.44(+1.39%)
Aug 13, 2004	31.59	31.61	31.49	31.59	40,362	-0.02(-0.07%)
Aug 12, 2004	31.86	31.86	31.57	31.61	23,134	-0.30(-0.95%)
Aug 11, 2004	31.96	31.97	31.82	31.91	30,517	-0.13(-0.41%)
Aug 10, 2004	31.86	32.05	31.86	32.05	30,517	+0.15(+0.47%)
Aug 09, 2004	31.95	31.95	31.76	31.90	17,720	+0.15(+0.48%)
Aug 06, 2004	31.87	32.29	31.62	31.74	127,978	-0.16(-0.52%)
Aug 05, 2004	32.38	32.41	31.88	31.91	160,464	-0.44(-1.38%)
Aug 04, 2004	32.16	32.40	32.10	32.35	16,243	+0.16(+0.50%)
Aug 03, 2004	31.92	32.26	31.92	32.19	55,621	+0.37(+1.16%)
Aug 02, 2004	31.33	31.82	31.33	31.82	42,823	+0.46(+1.46%)
Jul 30, 2004	31.20	31.50	31.20	31.36	109,273	+0.18(+0.57%)
Jul 29, 2004	31.49	31.49	31.19	31.19	33,471	-0.22(-0.69%)
Jul 28, 2004	31.01	31.40	30.68	31.40	125,024	+0.42(+1.36%)
Jul 27, 2004	31.04	31.15	30.88	30.98	51,191	-0.06(-0.20%)
Jul 26, 2004	31.23	31.23	30.88	31.04	65,957	-0.35(-1.11%)
Jul 23, 2004	31.47	31.51	31.33	31.39	15,751	-0.29(-0.92%)
Jul 22, 2004	32.15	32.15	31.68	31.68	75,802	-0.41(-1.27%)
Jul 21, 2004	32.51	32.51	32.09	32.09	69,403	-0.32(-0.98%)
Jul 20, 2004	32.51	32.58	32.40	32.40	22,150	+0.02(+0.06%)
Jul 19, 2004	32.28	32.42	32.07	32.38	18,704	+0.19(+0.59%)
Jul 16, 2004	32.40	32.40	32.19	32.19	60,051	-0.02(-0.06%)
Jul 15, 2004	32.13	32.25	32.10	32.21	79,740	+0.36(+1.12%)
Jul 14, 2004	31.77	31.86	31.75	31.86	15,258	+0.17(+0.54%)
Jul 13, 2004	31.98	31.98	31.62	31.68	19,196	-0.24(-0.76%)
Jul 12, 2004	31.89	31.96	31.82	31.93	67,434	+0.19(+0.59%)
Jul 09, 2004	31.85	31.85	31.44	31.74	67,926	+0.01(+0.02%)
Jul 08, 2004	32.22	32.22	31.73	31.73	83,677	-0.43(-1.35%)
Jul 07, 2004	32.10	32.22	31.97	32.17	50,698	+0.27(+0.85%)
Jul 06, 2004	31.79	31.94	31.72	31.90	29,041	-0.02(-0.05%)
Jul 02, 2004	31.61	31.99	31.59	31.91	66,450	+0.61(+1.94%)

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.