Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.55	28.66	27.77	28.39	1,943,400	-0.03(-0.11%)
Sep 29, 2004	28.82	28.90	28.30	28.42	1,266,100	-0.17(-0.59%)
Sep 28, 2004	29.09	29.11	28.55	28.59	750,900	-0.28(-0.97%)
Sep 27, 2004	29.45	29.55	28.78	28.87	1,233,000	-0.60(-2.04%)
Sep 24, 2004	29.20	29.91	28.84	29.47	1,519,500	+0.34(+1.17%)
Sep 23, 2004	29.59	29.64	29.00	29.13	1,200,300	-0.20(-0.68%)
Sep 22, 2004	29.61	29.70	29.27	29.33	947,900	-0.37(-1.25%)
Sep 21, 2004	29.67	29.92	29.52	29.70	981,700	-0.01(-0.03%)
Sep 20, 2004	29.83	29.85	29.55	29.71	641,900	-0.07(-0.24%)
Sep 17, 2004	30.01	30.08	29.65	29.78	1,184,500	-0.09(-0.30%)
Sep 16, 2004	29.91	30.15	29.61	29.87	1,389,100	+0.01(+0.03%)
Sep 15, 2004	29.38	30.19	29.15	29.86	2,308,900	+0.74(+2.54%)
Sep 14, 2004	29.49	29.73	29.04	29.12	1,856,200	-0.26(-0.88%)
Sep 13, 2004	28.35	29.65	28.22	29.38	2,652,900	+1.16(+4.11%)
Sep 10, 2004	28.16	28.29	27.93	28.22	2,193,200	+0.14(+0.50%)
Sep 09, 2004	29.11	29.20	27.97	28.08	1,797,400	-0.76(-2.64%)
Sep 08, 2004	29.33	29.47	28.66	28.84	936,100	-0.31(-1.06%)
Sep 07, 2004	29.17	29.50	28.89	29.15	1,355,800	+0.42(+1.46%)
Sep 03, 2004	28.25	29.02	28.20	28.73	1,351,800	+0.59(+2.10%)
Sep 02, 2004	27.95	28.22	27.90	28.14	1,148,700	+0.08(+0.29%)
Sep 01, 2004	28.10	28.18	27.67	28.06	1,359,900	+0.00(+0.00%)
Aug 31, 2004	28.00	28.16	27.76	28.06	1,505,900	+0.02(+0.07%)
Aug 30, 2004	28.57	28.60	27.90	28.04	1,441,600	-0.56(-1.96%)
Aug 27, 2004	28.10	28.73	27.67	28.60	1,197,500	+0.72(+2.58%)
Aug 26, 2004	28.11	28.11	27.54	27.88	1,311,300	+0.14(+0.50%)
Aug 25, 2004	27.05	28.00	27.02	27.74	1,123,800	+0.33(+1.20%)
Aug 24, 2004	27.53	27.82	27.25	27.41	2,362,300	-0.30(-1.08%)
Aug 23, 2004	28.76	28.81	27.42	27.71	2,536,700	-0.86(-3.01%)
Aug 20, 2004	28.53	28.89	27.90	28.57	2,647,500	+0.21(+0.74%)
Aug 19, 2004	27.95	28.90	26.20	28.36	13,185,900	-1.46(-4.90%)
Aug 18, 2004	29.21	30.22	29.00	29.82	1,507,300	+0.04(+0.13%)
Aug 17, 2004	29.03	30.59	28.87	29.78	2,333,100	+1.32(+4.64%)
Aug 16, 2004	27.97	28.87	27.88	28.46	1,008,600	+0.66(+2.37%)
Aug 13, 2004	27.98	28.10	27.72	27.80	739,200	+0.00(+0.00%)
Aug 12, 2004	28.11	28.47	27.74	27.80	842,800	-0.39(-1.38%)
Aug 11, 2004	28.76	28.90	27.98	28.19	1,248,200	-0.61(-2.12%)
Aug 10, 2004	28.11	28.86	28.08	28.80	844,200	+0.74(+2.64%)
Aug 09, 2004	27.90	28.39	27.80	28.06	946,600	+0.00(+0.00%)
Aug 06, 2004	28.74	28.74	27.50	28.06	2,208,000	-0.54(-1.89%)
Aug 05, 2004	29.81	30.00	28.47	28.60	1,897,000	-1.27(-4.25%)
Aug 04, 2004	30.56	30.63	29.38	29.87	1,392,000	-0.51(-1.68%)
Aug 03, 2004	31.27	31.30	30.10	30.38	987,800	-0.85(-2.72%)
Aug 02, 2004	30.92	31.29	30.60	31.23	1,216,000	+0.22(+0.71%)
Jul 30, 2004	30.67	31.32	30.36	31.01	1,709,500	+0.51(+1.67%)
Jul 29, 2004	29.79	30.70	29.78	30.50	1,433,300	+0.62(+2.07%)
Jul 28, 2004	30.49	30.50	29.45	29.88	1,494,900	-0.51(-1.68%)
Jul 27, 2004	30.13	30.60	29.66	30.39	1,473,300	+0.43(+1.44%)
Jul 26, 2004	30.00	30.19	28.75	29.96	2,664,600	-0.09(-0.30%)
Jul 23, 2004	30.36	30.45	29.67	30.05	1,064,900	-0.45(-1.48%)
Jul 22, 2004	30.98	31.16	30.05	30.50	1,705,300	-0.68(-2.18%)
Jul 21, 2004	31.98	32.03	31.07	31.18	1,116,300	-0.65(-2.04%)
Jul 20, 2004	31.30	31.83	30.90	31.83	974,900	+0.40(+1.27%)
Jul 19, 2004	31.61	31.78	31.21	31.43	1,659,300	+0.23(+0.74%)
Jul 16, 2004	31.75	31.79	31.06	31.20	1,360,800	-0.37(-1.17%)
Jul 15, 2004	31.50	31.74	31.22	31.57	1,410,600	+0.24(+0.77%)
Jul 14, 2004	31.00	31.41	30.67	31.33	2,557,600	+0.42(+1.36%)
Jul 13, 2004	30.75	31.00	30.51	30.91	1,125,900	+0.43(+1.41%)
Jul 12, 2004	30.90	31.10	30.30	30.48	1,744,000	-0.62(-1.99%)
Jul 09, 2004	31.15	31.36	30.53	31.10	1,903,600	+0.21(+0.68%)
Jul 08, 2004	31.14	31.39	30.65	30.89	1,786,700	-0.37(-1.18%)
Jul 07, 2004	31.00	31.65	30.70	31.26	2,007,200	-0.77(-2.40%)
Jul 06, 2004	32.05	32.52	31.98	32.03	1,663,400	+0.15(+0.47%)
Jul 02, 2004	32.61	32.86	31.73	31.88	1,343,400	-0.49(-1.51%)

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.