Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	33.59	34.49	33.56	33.91	25,716,100	-0.09(-0.26%)
Sep 29, 2004	32.80	34.15	32.77	34.00	30,205,200	+1.20(+3.66%)
Sep 28, 2004	32.23	33.00	31.67	32.80	18,251,000	+0.98(+3.08%)
Sep 27, 2004	32.58	32.72	31.65	31.82	15,258,400	-0.76(-2.33%)
Sep 24, 2004	33.17	33.25	32.56	32.58	11,293,000	-0.46(-1.39%)
Sep 23, 2004	32.70	33.33	32.33	33.04	15,697,000	+0.57(+1.76%)
Sep 22, 2004	32.82	33.75	32.38	32.47	22,230,800	-0.79(-2.38%)
Sep 21, 2004	33.40	33.48	32.80	33.26	17,067,900	+0.00(+0.00%)
Sep 20, 2004	32.85	34.04	32.85	33.26	18,788,000	-0.20(-0.60%)
Sep 17, 2004	33.00	33.50	32.66	33.46	15,441,200	+0.67(+2.04%)
Sep 16, 2004	32.94	33.94	32.52	32.79	23,334,600	-0.11(-0.33%)
Sep 15, 2004	32.61	33.40	32.41	32.90	17,275,100	-0.30(-0.90%)
Sep 14, 2004	31.62	33.55	31.44	33.20	28,415,800	+1.33(+4.17%)
Sep 13, 2004	31.03	31.99	31.01	31.87	17,545,100	+0.79(+2.54%)
Sep 10, 2004	30.24	31.12	30.21	31.08	11,316,400	+0.59(+1.94%)
Sep 09, 2004	30.29	30.70	29.83	30.49	16,367,900	+0.11(+0.36%)
Sep 08, 2004	29.59	30.47	29.57	30.38	18,680,500	+0.74(+2.50%)
Sep 07, 2004	29.87	30.10	29.27	29.64	16,418,700	+0.18(+0.61%)
Sep 03, 2004	29.65	30.31	29.27	29.46	12,787,200	-0.38(-1.26%)
Sep 02, 2004	28.70	30.16	28.66	29.84	17,272,700	+0.82(+2.84%)
Sep 01, 2004	28.39	29.04	28.13	29.01	16,669,500	+0.50(+1.75%)
Aug 31, 2004	28.49	28.70	28.08	28.51	11,394,100	+0.05(+0.18%)
Aug 30, 2004	29.04	29.07	28.35	28.46	12,788,300	-0.84(-2.87%)
Aug 27, 2004	29.42	29.57	29.19	29.30	8,329,700	+0.13(+0.45%)
Aug 26, 2004	29.17	29.49	28.96	29.17	9,773,000	-0.20(-0.68%)
Aug 25, 2004	28.35	29.50	28.21	29.37	15,527,900	+0.96(+3.38%)
Aug 24, 2004	29.05	29.08	28.05	28.41	16,545,300	-0.22(-0.77%)
Aug 23, 2004	29.05	29.19	28.56	28.63	13,018,300	+0.02(+0.07%)
Aug 20, 2004	27.88	28.83	27.83	28.61	17,241,100	+0.50(+1.78%)
Aug 19, 2004	28.30	28.97	27.90	28.11	27,659,300	-0.37(-1.30%)
Aug 18, 2004	27.46	28.54	27.42	28.48	22,348,400	+0.14(+0.49%)
Aug 17, 2004	28.62	29.16	28.17	28.34	19,610,900	+0.09(+0.32%)
Aug 16, 2004	27.44	28.77	27.30	28.25	15,930,800	+0.76(+2.76%)
Aug 13, 2004	27.83	27.88	26.90	27.49	16,280,600	-0.06(-0.22%)
Aug 12, 2004	27.39	27.93	27.19	27.55	18,786,400	+0.13(+0.47%)
Aug 11, 2004	26.40	27.81	26.24	27.42	24,814,400	+0.27(+0.99%)
Aug 10, 2004	26.17	27.24	26.00	27.15	24,524,000	+1.45(+5.64%)
Aug 09, 2004	26.11	26.39	25.52	25.70	19,000,900	-0.32(-1.23%)
Aug 06, 2004	26.41	26.70	25.77	26.02	30,194,800	-0.78(-2.91%)
Aug 05, 2004	28.38	28.46	26.70	26.80	27,656,800	-1.11(-3.98%)
Aug 04, 2004	27.97	28.23	27.58	27.91	30,164,800	-1.24(-4.25%)
Aug 03, 2004	30.37	30.59	28.98	29.15	17,706,600	-1.27(-4.17%)
Aug 02, 2004	30.50	30.61	30.13	30.42	12,274,900	-0.38(-1.23%)
Jul 30, 2004	30.26	31.12	30.19	30.80	16,283,400	+0.31(+1.02%)
Jul 29, 2004	30.41	30.80	30.00	30.49	18,752,700	+0.79(+2.66%)
Jul 28, 2004	29.88	30.38	28.86	29.70	24,595,600	-0.30(-1.00%)
Jul 27, 2004	28.61	30.22	28.45	30.00	25,607,400	+1.79(+6.35%)
Jul 26, 2004	28.40	28.75	27.58	28.21	21,486,500	+0.02(+0.07%)
Jul 23, 2004	28.90	28.97	28.03	28.19	15,763,200	-1.07(-3.66%)
Jul 22, 2004	27.86	29.32	27.51	29.26	26,114,700	+1.13(+4.02%)
Jul 21, 2004	29.85	30.15	28.10	28.13	19,568,500	-1.26(-4.29%)
Jul 20, 2004	28.25	29.63	28.16	29.39	19,542,200	+1.28(+4.55%)
Jul 19, 2004	28.94	29.00	27.54	28.11	32,028,300	-1.08(-3.70%)
Jul 16, 2004	30.61	30.75	29.15	29.19	18,658,800	-1.06(-3.50%)
Jul 15, 2004	31.00	31.01	30.09	30.25	13,567,200	-0.41(-1.34%)
Jul 14, 2004	29.84	31.15	29.30	30.66	18,763,000	+0.32(+1.05%)
Jul 13, 2004	30.57	30.80	30.01	30.34	19,107,300	+0.08(+0.26%)
Jul 12, 2004	29.82	30.36	29.53	30.26	19,679,800	+0.15(+0.50%)
Jul 09, 2004	30.79	30.98	29.63	30.11	26,474,000	+0.03(+0.10%)
Jul 08, 2004	29.29	31.24	28.99	30.08	87,543,600	-2.52(-7.73%)
Jul 07, 2004	33.08	33.14	32.30	32.60	37,175,600	-0.62(-1.87%)
Jul 06, 2004	33.98	34.00	32.30	33.22	27,505,400	-0.72(-2.12%)
Jul 02, 2004	34.50	34.54	33.57	33.94	16,244,500	-0.36(-1.05%)

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.