Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	32.18	32.18	31.69	31.78	168,020	-0.30(-0.94%)
Sep 29, 2004	31.68	32.59	31.59	32.08	159,648	+0.49(+1.55%)
Sep 28, 2004	31.67	31.82	31.24	31.59	81,045	+0.06(+0.19%)
Sep 27, 2004	31.84	31.85	31.50	31.53	102,324	-0.51(-1.58%)
Sep 24, 2004	32.73	32.92	31.94	32.04	208,020	-0.77(-2.33%)
Sep 23, 2004	33.49	33.82	32.75	32.80	253,717	-0.67(-2.00%)
Sep 22, 2004	33.84	33.84	33.24	33.47	196,974	-0.50(-1.47%)
Sep 21, 2004	33.35	34.17	33.35	33.97	116,277	+0.67(+2.01%)
Sep 20, 2004	33.20	33.65	33.11	33.30	79,998	+0.10(+0.31%)
Sep 17, 2004	32.84	33.63	32.62	33.20	116,510	+0.32(+0.97%)
Sep 16, 2004	32.43	33.26	32.43	32.88	125,579	+0.46(+1.41%)
Sep 15, 2004	33.21	33.24	32.23	32.42	176,044	-0.95(-2.84%)
Sep 14, 2004	33.65	34.01	33.31	33.37	188,602	-0.40(-1.17%)
Sep 13, 2004	33.80	34.16	33.65	33.76	51,627	+0.03(+0.10%)
Sep 10, 2004	33.44	34.02	33.16	33.73	85,580	+0.39(+1.16%)
Sep 09, 2004	32.59	33.53	32.59	33.34	123,370	+0.71(+2.16%)
Sep 08, 2004	32.99	33.57	32.47	32.64	209,299	-0.47(-1.43%)
Sep 07, 2004	31.86	33.11	31.86	33.11	134,184	+1.33(+4.20%)
Sep 03, 2004	32.16	32.77	31.63	31.78	86,394	-0.71(-2.17%)
Sep 02, 2004	32.01	32.48	31.97	32.48	97,905	+0.47(+1.48%)
Sep 01, 2004	31.36	32.30	31.30	32.01	130,463	+0.84(+2.70%)
Aug 31, 2004	31.34	31.77	31.14	31.17	134,765	-0.09(-0.30%)
Aug 30, 2004	32.16	32.16	31.26	31.26	95,696	-0.97(-3.01%)
Aug 27, 2004	32.06	32.33	31.98	32.23	80,929	+0.18(+0.56%)
Aug 26, 2004	32.22	32.22	31.82	32.05	106,858	-0.14(-0.43%)
Aug 25, 2004	31.75	32.41	31.48	32.19	147,672	+0.46(+1.44%)
Aug 24, 2004	31.26	31.77	31.26	31.73	302,786	+0.57(+1.82%)
Aug 23, 2004	30.80	31.47	30.72	31.17	249,647	+0.45(+1.46%)
Aug 20, 2004	30.16	30.77	29.85	30.72	147,090	+0.60(+2.00%)
Aug 19, 2004	30.22	30.44	30.01	30.12	143,021	-0.03(-0.11%)
Aug 18, 2004	29.67	30.37	29.43	30.15	417,148	+0.33(+1.10%)
Aug 17, 2004	29.94	30.00	29.68	29.83	141,277	+0.17(+0.58%)
Aug 16, 2004	29.33	29.89	29.25	29.65	204,997	+0.47(+1.62%)
Aug 13, 2004	29.35	29.35	28.90	29.18	296,507	+0.28(+0.98%)
Aug 12, 2004	29.17	29.31	28.89	28.90	300,228	-0.31(-1.06%)
Aug 11, 2004	29.90	30.15	28.83	29.21	508,132	-1.43(-4.66%)
Aug 10, 2004	29.11	30.79	28.49	30.63	408,947	+0.67(+2.24%)
Aug 09, 2004	29.68	30.56	29.59	29.96	295,577	+0.19(+0.64%)
Aug 06, 2004	30.06	30.57	29.37	29.77	301,391	-0.49(-1.62%)
Aug 05, 2004	31.15	31.26	30.19	30.26	242,205	-1.03(-3.30%)
Aug 04, 2004	31.48	32.13	30.57	31.30	197,671	-0.23(-0.74%)
Aug 03, 2004	32.30	32.36	31.27	31.53	164,183	-0.87(-2.68%)
Aug 02, 2004	32.68	32.72	32.18	32.40	286,856	-0.28(-0.87%)
Jul 30, 2004	32.45	33.02	32.40	32.68	214,648	+0.26(+0.80%)
Jul 29, 2004	31.88	32.65	31.88	32.42	402,552	+0.78(+2.47%)
Jul 28, 2004	31.05	33.54	30.87	31.64	589,526	-0.95(-2.90%)
Jul 27, 2004	34.34	35.00	32.20	32.59	509,527	-1.75(-5.09%)
Jul 26, 2004	34.82	34.89	33.76	34.33	213,717	-0.49(-1.41%)
Jul 23, 2004	35.66	35.66	34.50	34.82	175,927	-0.67(-1.89%)
Jul 22, 2004	34.96	36.04	34.40	35.49	143,021	+0.54(+1.55%)
Jul 21, 2004	36.34	36.49	34.94	34.95	133,835	-1.14(-3.17%)
Jul 20, 2004	35.37	36.29	34.96	36.09	150,811	+0.74(+2.09%)
Jul 19, 2004	35.48	35.66	34.66	35.36	141,625	-0.08(-0.22%)
Jul 16, 2004	36.08	36.29	35.34	35.43	83,719	-0.53(-1.48%)
Jul 15, 2004	36.11	36.49	35.82	35.97	76,161	-0.13(-0.36%)
Jul 14, 2004	36.14	36.93	36.07	36.09	119,184	-0.22(-0.62%)
Jul 13, 2004	36.64	36.97	36.22	36.32	97,324	-0.23(-0.64%)
Jul 12, 2004	36.77	36.96	36.23	36.55	118,370	-0.24(-0.65%)
Jul 09, 2004	36.98	37.14	36.76	36.79	62,789	-0.16(-0.44%)
Jul 08, 2004	37.26	37.79	36.83	36.95	118,486	-0.46(-1.22%)
Jul 07, 2004	37.62	38.19	37.22	37.41	145,579	-0.27(-0.71%)
Jul 06, 2004	38.55	38.60	37.56	37.68	186,160	-1.08(-2.80%)
Jul 02, 2004	39.66	39.66	38.67	38.76	96,859	-0.78(-1.98%)

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.