Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	29.45	30.00	28.74	29.25	973,500	-0.43(-1.43%)
Sep 29, 2004	31.23	31.23	29.41	29.68	1,094,900	-1.50(-4.80%)
Sep 28, 2004	30.91	31.27	30.75	31.17	305,300	+0.47(+1.53%)
Sep 27, 2004	31.48	31.52	30.68	30.70	285,100	-0.75(-2.38%)
Sep 24, 2004	31.38	31.82	31.20	31.45	257,900	+0.21(+0.67%)
Sep 23, 2004	31.74	31.74	31.00	31.24	274,100	-0.43(-1.34%)
Sep 22, 2004	31.90	31.90	31.43	31.66	551,600	-0.32(-0.98%)
Sep 21, 2004	31.68	31.98	31.36	31.98	318,300	+0.42(+1.33%)
Sep 20, 2004	31.68	31.68	31.03	31.56	215,800	+0.11(+0.37%)
Sep 17, 2004	31.14	31.89	30.97	31.45	471,900	+0.41(+1.34%)
Sep 16, 2004	30.50	31.09	30.43	31.03	282,600	+0.55(+1.80%)
Sep 15, 2004	30.64	30.78	30.20	30.48	234,100	-0.32(-1.04%)
Sep 14, 2004	31.25	31.45	30.23	30.80	436,600	-0.42(-1.35%)
Sep 13, 2004	30.99	31.40	30.77	31.22	418,400	+0.49(+1.61%)
Sep 10, 2004	30.73	30.93	30.30	30.73	381,300	+0.25(+0.82%)
Sep 09, 2004	30.52	30.59	30.18	30.48	354,300	+0.30(+0.99%)
Sep 08, 2004	30.61	30.67	29.95	30.18	381,700	-0.25(-0.84%)
Sep 07, 2004	30.23	30.59	29.98	30.43	479,100	+0.48(+1.60%)
Sep 03, 2004	29.91	30.00	29.50	29.95	369,500	+0.05(+0.18%)
Sep 02, 2004	28.80	29.94	28.75	29.89	403,100	+0.89(+3.09%)
Sep 01, 2004	28.00	29.67	27.96	29.00	1,006,800	-0.18(-0.63%)
Aug 31, 2004	29.96	30.03	28.40	29.18	1,195,400	-0.98(-3.23%)
Aug 30, 2004	31.25	31.26	29.62	30.16	991,700	-1.09(-3.50%)
Aug 27, 2004	31.67	31.98	30.80	31.25	454,000	-0.27(-0.84%)
Aug 26, 2004	32.55	32.55	31.41	31.52	341,500	-0.46(-1.42%)
Aug 25, 2004	31.93	32.12	31.16	31.98	373,300	+0.20(+0.61%)
Aug 24, 2004	32.51	32.60	31.02	31.78	1,033,000	-1.17(-3.57%)
Aug 23, 2004	31.82	33.34	31.70	32.95	1,203,700	+1.40(+4.45%)
Aug 20, 2004	31.50	31.78	31.20	31.55	305,400	+0.16(+0.49%)
Aug 19, 2004	31.54	31.69	31.16	31.39	303,100	-0.02(-0.06%)
Aug 18, 2004	31.04	31.47	30.62	31.41	297,338	+0.46(+1.50%)
Aug 17, 2004	30.93	31.25	30.32	30.95	422,800	+0.59(+1.96%)
Aug 16, 2004	29.95	30.50	29.84	30.36	303,900	+0.34(+1.12%)
Aug 13, 2004	30.54	30.64	29.85	30.02	238,500	-0.33(-1.09%)
Aug 12, 2004	30.76	30.79	30.23	30.35	342,200	-0.25(-0.82%)
Aug 11, 2004	30.84	31.07	29.48	30.60	520,300	-0.20(-0.63%)
Aug 10, 2004	30.25	31.11	30.18	30.80	543,300	+0.84(+2.80%)
Aug 09, 2004	29.80	30.04	29.61	29.95	757,800	+0.34(+1.15%)
Aug 06, 2004	30.75	30.82	29.44	29.61	998,700	-1.23(-3.97%)
Aug 05, 2004	31.50	31.50	30.79	30.84	448,100	-0.36(-1.15%)
Aug 04, 2004	31.62	31.86	31.14	31.20	412,700	-0.35(-1.09%)
Aug 03, 2004	32.15	32.15	31.43	31.55	814,800	-0.37(-1.16%)
Aug 02, 2004	32.35	32.49	31.40	31.91	640,200	+0.10(+0.31%)
Jul 30, 2004	31.55	32.05	31.36	31.82	449,300	+0.27(+0.86%)
Jul 29, 2004	30.36	31.73	30.36	31.55	991,000	+1.20(+3.95%)
Jul 28, 2004	31.00	31.25	29.75	30.34	1,558,700	-0.61(-1.95%)
Jul 27, 2004	31.25	31.73	30.88	30.95	1,401,200	-0.46(-1.46%)
Jul 26, 2004	30.77	31.77	30.60	31.41	965,900	+1.00(+3.31%)
Jul 23, 2004	30.55	32.48	29.82	30.41	1,762,000	-0.23(-0.75%)
Jul 22, 2004	30.25	31.66	30.00	30.64	2,308,500	+2.96(+10.72%)
Jul 21, 2004	28.32	28.69	27.67	27.67	305,200	-0.58(-2.07%)
Jul 20, 2004	28.22	28.40	27.98	28.25	520,700	+0.20(+0.73%)
Jul 19, 2004	27.97	28.35	27.81	28.05	590,300	+0.30(+1.06%)
Jul 16, 2004	27.77	28.11	27.65	27.75	328,300	+0.06(+0.22%)
Jul 15, 2004	27.23	28.63	27.23	27.70	1,102,400	+0.60(+2.21%)
Jul 14, 2004	26.57	27.45	26.41	27.09	485,300	+0.43(+1.63%)
Jul 13, 2004	26.53	26.80	26.27	26.66	362,700	+0.19(+0.72%)
Jul 12, 2004	27.09	27.09	25.66	26.47	567,700	-0.39(-1.43%)
Jul 09, 2004	26.82	27.23	26.73	26.86	337,500	+0.32(+1.23%)
Jul 08, 2004	26.57	26.85	26.43	26.53	324,200	+0.13(+0.49%)
Jul 07, 2004	26.07	26.64	25.95	26.40	322,700	+0.34(+1.32%)
Jul 06, 2004	26.50	26.79	25.70	26.05	390,000	-0.44(-1.66%)
Jul 02, 2004	27.00	27.04	26.29	26.50	314,800	-0.61(-2.23%)

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.