Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	36.10	36.38	36.10	36.30	34,202	+0.12(+0.33%)
Sep 29, 2004	35.87	36.18	35.84	36.18	109,499	+0.16(+0.44%)
Sep 28, 2004	35.76	36.02	35.73	36.02	127,263	+0.32(+0.91%)
Sep 27, 2004	35.94	35.94	35.70	35.70	27,308	-0.26(-0.73%)
Sep 24, 2004	36.02	36.10	35.88	35.96	38,709	-0.20(-0.54%)
Sep 23, 2004	36.10	36.31	36.10	36.16	86,300	+0.04(+0.10%)
Sep 22, 2004	36.32	36.42	36.12	36.12	86,963	-0.38(-1.05%)
Sep 21, 2004	36.21	36.65	36.21	36.50	139,327	-0.16(-0.43%)
Sep 20, 2004	36.81	36.89	36.65	36.66	53,159	-0.78(-2.10%)
Sep 17, 2004	37.38	37.58	37.25	37.45	117,718	+0.15(+0.40%)
Sep 16, 2004	37.49	37.51	37.19	37.29	190,762	-0.08(-0.20%)
Sep 15, 2004	37.45	37.55	37.37	37.37	51,965	-0.38(-1.02%)
Sep 14, 2004	37.72	37.86	37.64	37.75	31,815	-0.02(-0.04%)
Sep 13, 2004	37.70	37.83	37.58	37.77	75,695	+0.11(+0.28%)
Sep 10, 2004	37.64	37.73	37.47	37.66	26,115	-0.11(-0.28%)
Sep 09, 2004	37.79	37.92	37.54	37.77	21,343	-0.11(-0.28%)
Sep 08, 2004	38.21	38.21	37.81	37.88	29,429	-0.33(-0.87%)
Sep 07, 2004	38.43	38.43	38.14	38.21	64,559	-0.05(-0.12%)
Sep 03, 2004	38.09	38.31	38.09	38.25	75,165	+0.17(+0.44%)
Sep 02, 2004	37.83	38.09	37.64	38.09	18,029	+0.41(+1.08%)
Sep 01, 2004	37.72	37.72	37.55	37.68	303,709	+0.30(+0.81%)
Aug 31, 2004	37.49	37.57	37.23	37.38	73,839	+0.04(+0.10%)
Aug 30, 2004	37.57	37.57	37.34	37.34	18,029	-0.28(-0.74%)
Aug 27, 2004	37.48	37.66	37.48	37.62	18,426	+0.06(+0.16%)
Aug 26, 2004	37.30	37.61	37.30	37.56	27,971	+0.14(+0.38%)
Aug 25, 2004	37.11	37.42	37.01	37.42	18,426	+0.22(+0.59%)
Aug 24, 2004	37.34	37.38	37.10	37.20	109,897	-0.04(-0.10%)
Aug 23, 2004	37.19	37.35	37.13	37.23	20,150	+0.04(+0.10%)
Aug 20, 2004	36.96	37.20	36.81	37.20	18,294	+0.25(+0.67%)
Aug 19, 2004	36.89	37.07	36.72	36.95	18,559	-0.09(-0.24%)
Aug 18, 2004	36.89	37.15	36.80	37.04	42,686	+0.30(+0.82%)
Aug 17, 2004	36.87	37.00	36.73	36.74	336,453	-0.14(-0.39%)
Aug 16, 2004	36.77	36.91	36.56	36.88	96,640	+0.23(+0.64%)
Aug 13, 2004	36.67	36.78	36.47	36.65	46,663	+0.01(+0.02%)
Aug 12, 2004	36.74	36.87	36.61	36.64	35,527	-0.26(-0.72%)
Aug 11, 2004	36.51	36.91	36.39	36.90	26,645	+0.35(+0.97%)
Aug 10, 2004	36.17	36.55	36.17	36.55	22,933	+0.41(+1.13%)
Aug 09, 2004	36.27	36.28	36.10	36.14	71,453	+0.05(+0.15%)
Aug 06, 2004	36.28	36.43	36.08	36.09	209,057	-0.35(-0.95%)
Aug 05, 2004	36.85	36.96	36.43	36.43	19,619	-0.46(-1.25%)
Aug 04, 2004	36.74	37.04	36.68	36.89	86,168	-0.03(-0.08%)
Aug 03, 2004	37.11	37.18	36.92	36.92	67,873	-0.28(-0.75%)
Aug 02, 2004	36.66	37.21	36.66	37.20	209,984	+0.45(+1.23%)
Jul 30, 2004	36.66	36.88	36.65	36.75	35,925	+0.05(+0.12%)
Jul 29, 2004	37.15	37.15	36.62	36.71	116,525	-0.48(-1.28%)
Jul 28, 2004	37.04	37.22	36.69	37.18	136,675	-0.01(-0.02%)
Jul 27, 2004	37.12	37.35	37.05	37.19	64,029	+0.08(+0.20%)
Jul 26, 2004	37.15	37.26	36.89	37.11	86,035	-0.11(-0.30%)
Jul 23, 2004	37.79	37.79	36.96	37.23	165,575	-0.50(-1.32%)
Jul 22, 2004	37.91	37.94	37.57	37.72	60,317	-0.29(-0.75%)
Jul 21, 2004	38.62	38.77	38.01	38.01	43,879	-0.61(-1.58%)
Jul 20, 2004	38.66	38.77	38.50	38.62	92,928	-0.02(-0.06%)
Jul 19, 2004	38.70	38.84	38.47	38.64	73,839	-0.08(-0.21%)
Jul 16, 2004	39.15	39.15	38.63	38.73	101,678	-0.16(-0.41%)
Jul 15, 2004	39.11	39.11	38.80	38.89	35,130	-0.18(-0.46%)
Jul 14, 2004	38.89	39.26	38.89	39.07	90,542	+0.00(+0.00%)
Jul 13, 2004	39.19	39.19	38.93	39.07	50,110	+0.02(+0.06%)
Jul 12, 2004	39.07	39.26	38.87	39.04	137,868	-0.14(-0.35%)
Jul 09, 2004	39.19	39.22	39.04	39.18	83,119	+0.17(+0.44%)
Jul 08, 2004	38.89	39.32	38.89	39.01	61,113	-0.01(-0.02%)
Jul 07, 2004	39.23	39.23	38.98	39.01	51,965	-0.17(-0.44%)
Jul 06, 2004	39.23	39.30	39.08	39.19	76,490	+0.04(+0.10%)
Jul 02, 2004	39.34	39.45	39.10	39.15	49,844	-0.19(-0.48%)

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.