Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	42.75	44.33	42.75	43.67	168,300	+0.43(+0.99%)
Sep 29, 2004	42.20	43.75	42.20	43.24	316,800	+0.95(+2.25%)
Sep 28, 2004	42.36	42.70	41.74	42.29	240,700	-0.19(-0.45%)
Sep 27, 2004	43.22	44.21	42.17	42.48	268,700	-1.00(-2.30%)
Sep 24, 2004	45.10	45.15	43.46	43.48	336,500	-1.46(-3.25%)
Sep 23, 2004	43.40	45.14	43.11	44.94	293,600	+1.59(+3.67%)
Sep 22, 2004	43.78	43.85	43.00	43.35	246,500	-0.17(-0.39%)
Sep 21, 2004	40.28	43.74	39.99	43.52	907,000	+5.57(+14.68%)
Sep 20, 2004	37.47	38.06	37.20	37.95	164,900	+0.19(+0.50%)
Sep 17, 2004	37.10	37.82	36.25	37.76	157,300	+0.97(+2.64%)
Sep 16, 2004	36.77	36.92	36.20	36.79	83,000	+0.17(+0.46%)
Sep 15, 2004	35.82	36.75	35.82	36.62	90,700	+0.59(+1.64%)
Sep 14, 2004	35.89	36.14	35.75	36.03	44,900	-0.11(-0.30%)
Sep 13, 2004	36.10	36.26	35.75	36.14	78,600	+0.07(+0.19%)
Sep 10, 2004	36.03	36.27	35.92	36.07	67,400	+0.03(+0.08%)
Sep 09, 2004	36.13	36.48	36.04	36.04	84,900	-0.06(-0.17%)
Sep 08, 2004	36.15	36.63	35.88	36.10	70,700	-0.15(-0.41%)
Sep 07, 2004	35.75	36.37	35.25	36.25	187,200	+0.50(+1.40%)
Sep 03, 2004	35.89	36.38	35.70	35.75	161,600	-0.38(-1.05%)
Sep 02, 2004	35.49	36.25	35.41	36.13	126,000	+0.48(+1.35%)
Sep 01, 2004	34.91	35.65	34.91	35.65	100,600	+0.68(+1.94%)
Aug 31, 2004	34.66	35.20	34.29	34.97	185,300	+0.24(+0.69%)
Aug 30, 2004	35.46	35.49	34.59	34.73	117,300	-0.78(-2.20%)
Aug 27, 2004	35.58	35.88	35.32	35.51	134,100	-0.22(-0.62%)
Aug 26, 2004	35.65	35.95	35.48	35.73	140,700	-0.14(-0.39%)
Aug 25, 2004	35.76	36.03	35.13	35.87	101,300	+0.12(+0.34%)
Aug 24, 2004	35.75	36.00	35.47	35.75	132,000	+0.04(+0.11%)
Aug 23, 2004	35.29	35.75	34.66	35.71	234,100	+0.44(+1.25%)
Aug 20, 2004	34.89	35.27	34.14	35.27	106,100	+0.59(+1.70%)
Aug 19, 2004	34.65	35.60	33.93	34.68	344,300	-0.13(-0.37%)
Aug 18, 2004	32.84	35.40	32.37	34.81	1,304,661	+0.95(+2.81%)
Aug 17, 2004	33.99	34.52	33.75	33.86	362,800	+0.01(+0.03%)
Aug 16, 2004	33.60	34.30	33.47	33.85	417,900	+0.14(+0.42%)
Aug 13, 2004	32.95	34.80	32.65	33.71	854,200	+2.78(+8.99%)
Aug 12, 2004	33.59	33.59	30.74	30.93	268,900	-2.41(-7.23%)
Aug 11, 2004	33.50	33.72	32.83	33.34	160,100	-0.20(-0.60%)
Aug 10, 2004	32.04	33.69	32.04	33.54	263,700	+1.29(+4.00%)
Aug 09, 2004	32.16	32.38	31.98	32.25	69,300	+0.14(+0.44%)
Aug 06, 2004	32.73	32.73	31.41	32.11	183,400	-0.86(-2.61%)
Aug 05, 2004	32.72	33.10	32.68	32.97	68,400	+0.23(+0.70%)
Aug 04, 2004	33.60	33.60	32.26	32.74	157,700	-0.70(-2.09%)
Aug 03, 2004	34.00	34.05	33.13	33.44	123,400	-0.58(-1.70%)
Aug 02, 2004	34.20	34.21	33.68	34.02	232,600	-0.08(-0.24%)
Jul 30, 2004	34.00	34.35	33.71	34.10	213,200	+0.25(+0.74%)
Jul 29, 2004	33.06	34.02	32.99	33.85	185,900	+0.91(+2.76%)
Jul 28, 2004	32.73	33.00	32.46	32.94	299,700	+0.09(+0.27%)
Jul 27, 2004	32.30	32.85	32.14	32.85	206,600	+0.70(+2.18%)
Jul 26, 2004	31.78	32.28	31.78	32.15	367,100	+0.34(+1.07%)
Jul 23, 2004	31.98	32.18	31.69	31.81	128,900	-0.09(-0.28%)
Jul 22, 2004	31.79	32.11	31.70	31.90	177,000	-0.11(-0.34%)
Jul 21, 2004	32.37	32.95	31.79	32.01	433,400	-0.24(-0.74%)
Jul 20, 2004	32.05	32.40	31.95	32.25	91,500	+0.29(+0.91%)
Jul 19, 2004	31.47	32.40	31.44	31.96	301,300	+0.77(+2.47%)
Jul 16, 2004	30.84	31.36	30.84	31.19	170,800	+0.21(+0.68%)
Jul 15, 2004	30.61	31.40	30.60	30.98	161,600	+0.20(+0.65%)
Jul 14, 2004	31.09	31.78	30.56	30.78	372,400	-0.27(-0.87%)
Jul 13, 2004	30.12	31.19	29.92	31.05	691,100	+2.05(+7.07%)
Jul 12, 2004	27.87	29.14	27.74	29.00	177,400	+1.24(+4.47%)
Jul 09, 2004	26.87	27.92	26.87	27.76	53,200	+0.92(+3.43%)
Jul 08, 2004	28.20	28.38	26.75	26.84	181,700	-1.54(-5.43%)
Jul 07, 2004	27.97	28.47	27.97	28.38	66,200	+0.58(+2.09%)
Jul 06, 2004	27.75	27.98	27.29	27.80	108,200	-0.11(-0.39%)
Jul 02, 2004	27.57	28.02	27.49	27.91	158,800	+0.27(+0.98%)

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.