Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	37.50	37.92	37.50	37.92	1,900	+0.45(+1.20%)
Sep 29, 2004	37.47	37.60	37.47	37.47	3,100	+0.22(+0.59%)
Sep 28, 2004	37.01	37.25	36.86	37.25	9,600	+0.21(+0.57%)
Sep 27, 2004	36.95	37.20	36.85	37.04	3,600	-0.29(-0.78%)
Sep 24, 2004	37.54	37.60	37.33	37.33	2,200	-0.05(-0.13%)
Sep 23, 2004	37.20	37.54	37.20	37.38	3,200	-0.09(-0.24%)
Sep 22, 2004	37.88	37.88	37.31	37.47	9,300	-0.48(-1.26%)
Sep 21, 2004	37.88	37.99	37.83	37.95	1,800	+0.24(+0.64%)
Sep 20, 2004	37.55	37.89	37.47	37.71	4,100	-0.12(-0.32%)
Sep 17, 2004	38.03	38.03	37.80	37.83	5,400	+0.13(+0.34%)
Sep 16, 2004	37.95	38.10	37.66	37.70	6,300	+0.13(+0.35%)
Sep 15, 2004	37.85	37.94	37.57	37.57	7,400	-0.46(-1.21%)
Sep 14, 2004	37.90	38.15	37.90	38.03	2,700	+0.01(+0.03%)
Sep 13, 2004	37.84	38.20	37.84	38.02	7,700	+0.32(+0.85%)
Sep 10, 2004	37.18	37.70	37.18	37.70	8,300	+0.52(+1.40%)
Sep 09, 2004	37.10	37.18	36.75	37.18	1,500	+0.14(+0.38%)
Sep 08, 2004	37.05	37.12	36.84	37.04	3,000	+0.18(+0.49%)
Sep 07, 2004	36.81	36.94	36.80	36.86	1,000	+0.38(+1.04%)
Sep 03, 2004	36.80	36.80	36.41	36.48	3,100	-0.32(-0.87%)
Sep 02, 2004	36.61	37.02	36.44	36.80	2,500	+0.39(+1.07%)
Sep 01, 2004	36.65	36.65	36.40	36.41	3,200	+0.25(+0.69%)
Aug 31, 2004	36.17	36.17	35.86	36.16	9,600	+0.03(+0.08%)
Aug 30, 2004	36.30	36.35	36.10	36.13	2,500	-0.74(-2.01%)
Aug 27, 2004	36.58	36.90	36.58	36.87	3,400	+0.15(+0.41%)
Aug 26, 2004	36.70	36.72	36.48	36.72	1,600	+0.07(+0.19%)
Aug 25, 2004	36.25	36.79	36.10	36.65	19,800	+0.57(+1.58%)
Aug 24, 2004	36.65	36.65	36.00	36.08	19,800	-0.41(-1.12%)
Aug 23, 2004	36.70	36.70	36.49	36.49	4,800	-0.22(-0.60%)
Aug 20, 2004	36.28	36.71	36.28	36.71	7,400	+0.71(+1.97%)
Aug 19, 2004	36.03	36.17	35.77	36.00	4,400	-0.17(-0.47%)
Aug 18, 2004	35.33	36.28	35.33	36.17	5,800	+0.76(+2.15%)
Aug 17, 2004	35.60	35.62	35.35	35.41	5,700	+0.22(+0.63%)
Aug 16, 2004	34.50	35.24	34.50	35.19	12,100	+0.90(+2.62%)
Aug 13, 2004	34.78	34.78	34.29	34.29	3,300	-0.16(-0.46%)
Aug 12, 2004	34.72	34.75	34.45	34.45	13,800	-0.53(-1.52%)
Aug 11, 2004	34.62	35.03	34.62	34.98	5,500	-0.53(-1.49%)
Aug 10, 2004	35.27	35.55	35.16	35.51	700	+0.61(+1.75%)
Aug 09, 2004	34.82	35.07	34.82	34.90	3,900	+0.01(+0.03%)
Aug 06, 2004	35.15	35.21	34.75	34.89	29,700	-0.87(-2.43%)
Aug 05, 2004	36.46	36.50	35.76	35.76	15,700	-0.79(-2.16%)
Aug 04, 2004	35.52	36.55	35.52	36.55	77,600	-0.05(-0.14%)
Aug 03, 2004	36.85	36.85	36.60	36.60	4,100	-0.80(-2.14%)
Aug 02, 2004	36.95	37.40	36.75	37.40	7,800	+0.02(+0.05%)
Jul 30, 2004	37.36	37.38	37.30	37.38	2,200	+0.33(+0.89%)
Jul 29, 2004	36.98	37.25	36.82	37.05	5,700	+0.27(+0.73%)
Jul 28, 2004	36.80	36.80	36.06	36.78	3,400	-0.20(-0.54%)
Jul 27, 2004	36.25	36.98	36.25	36.98	6,400	+1.15(+3.21%)
Jul 26, 2004	36.40	36.40	35.75	35.83	16,200	-0.26(-0.72%)
Jul 23, 2004	36.40	36.46	35.95	36.09	4,300	-0.71(-1.93%)
Jul 22, 2004	36.67	36.94	36.20	36.80	5,300	-0.16(-0.43%)
Jul 21, 2004	38.40	38.42	36.96	36.96	16,800	-1.12(-2.94%)
Jul 20, 2004	37.15	38.08	37.15	38.08	10,000	+0.88(+2.37%)
Jul 19, 2004	37.37	37.51	37.20	37.20	4,100	-0.17(-0.45%)
Jul 16, 2004	38.10	38.10	37.30	37.37	8,900	-0.73(-1.92%)
Jul 15, 2004	37.90	38.15	37.84	38.10	6,500	+0.16(+0.42%)
Jul 14, 2004	37.65	38.37	37.65	37.94	7,900	-0.16(-0.42%)
Jul 13, 2004	37.98	38.10	37.93	38.10	2,300	+0.18(+0.47%)
Jul 12, 2004	37.92	38.16	37.78	37.92	3,800	-0.44(-1.15%)
Jul 09, 2004	38.38	38.38	38.16	38.36	4,800	+0.20(+0.52%)
Jul 08, 2004	38.41	38.70	38.16	38.16	10,100	-0.92(-2.35%)
Jul 07, 2004	39.15	39.15	39.00	39.08	2,900	-0.15(-0.38%)
Jul 06, 2004	39.42	39.42	39.00	39.23	4,000	-0.62(-1.56%)
Jul 02, 2004	39.84	39.85	39.50	39.85	10,000	-0.06(-0.15%)

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.