Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	35.02	35.27	34.89	35.14	74,680,704	+0.06(+0.17%)
Sep 29, 2004	34.56	35.12	34.53	35.08	95,896,704	+0.51(+1.48%)
Sep 28, 2004	34.55	34.69	34.23	34.57	87,293,200	+0.07(+0.20%)
Sep 27, 2004	34.62	34.74	34.38	34.50	86,113,200	-0.30(-0.86%)
Sep 24, 2004	34.99	35.19	34.75	34.80	103,289,600	-0.12(-0.34%)
Sep 23, 2004	34.98	35.15	34.88	34.92	92,626,800	-0.03(-0.09%)
Sep 22, 2004	35.44	35.46	34.87	34.95	101,573,504	-0.62(-1.74%)
Sep 21, 2004	35.54	35.85	35.42	35.57	93,767,904	+0.14(+0.39%)
Sep 20, 2004	35.29	35.77	35.18	35.43	111,357,200	+0.00(+0.01%)
Sep 17, 2004	35.23	35.52	35.16	35.43	84,074,400	+0.11(+0.31%)
Sep 16, 2004	35.26	35.57	35.13	35.32	66,996,900	+0.07(+0.19%)
Sep 15, 2004	35.42	35.45	35.10	35.25	90,527,600	-0.38(-1.06%)
Sep 14, 2004	35.45	35.73	35.36	35.63	76,937,904	+0.05(+0.14%)
Sep 13, 2004	35.25	35.72	35.14	35.58	109,460,800	+0.46(+1.31%)
Sep 10, 2004	34.62	35.19	34.47	35.12	108,560,000	+0.53(+1.53%)
Sep 09, 2004	34.45	34.75	34.13	34.59	104,588,600	+0.29(+0.85%)
Sep 08, 2004	34.31	34.68	34.18	34.30	101,509,904	-0.13(-0.38%)
Sep 07, 2004	34.40	34.61	34.12	34.43	95,534,000	+0.29(+0.85%)
Sep 03, 2004	34.44	34.67	34.05	34.14	90,275,904	-0.64(-1.84%)
Sep 02, 2004	34.18	34.88	34.16	34.78	83,310,000	+0.51(+1.49%)
Sep 01, 2004	33.93	34.47	33.80	34.27	96,703,200	+0.25(+0.73%)
Aug 31, 2004	34.02	34.12	33.65	34.02	81,402,000	+0.04(+0.12%)
Aug 30, 2004	34.41	34.43	33.94	33.98	62,457,800	-0.58(-1.68%)
Aug 27, 2004	34.46	34.68	34.44	34.56	58,624,300	+0.16(+0.47%)
Aug 26, 2004	34.46	34.55	34.31	34.40	57,809,400	-0.15(-0.43%)
Aug 25, 2004	34.06	34.60	33.90	34.55	88,451,200	+0.47(+1.38%)
Aug 24, 2004	34.25	34.31	33.81	34.08	86,905,904	-0.01(-0.03%)
Aug 23, 2004	34.05	34.27	33.91	34.09	83,375,200	+0.08(+0.24%)
Aug 20, 2004	33.57	34.14	33.05	34.01	91,973,000	+0.34(+1.00%)
Aug 19, 2004	33.73	33.85	33.41	33.67	106,881,904	-0.18(-0.53%)
Aug 18, 2004	33.06	33.91	33.01	33.85	106,353,904	+0.59(+1.77%)
Aug 17, 2004	33.12	33.44	32.99	33.26	89,620,704	+0.37(+1.13%)
Aug 16, 2004	32.61	33.19	32.59	32.89	77,941,504	+0.37(+1.13%)
Aug 13, 2004	32.65	32.74	32.35	32.52	91,435,200	+0.05(+0.15%)
Aug 12, 2004	32.69	32.86	32.37	32.47	114,178,800	-0.45(-1.37%)
Aug 11, 2004	32.85	33.04	32.55	32.92	121,310,304	-0.29(-0.87%)
Aug 10, 2004	32.96	33.48	32.92	33.21	106,383,504	+0.41(+1.25%)
Aug 09, 2004	32.81	32.96	32.65	32.80	78,650,200	+0.08(+0.24%)
Aug 06, 2004	33.40	33.41	32.00	32.72	148,865,600	-0.88(-2.62%)
Aug 05, 2004	34.35	34.40	33.60	33.60	109,959,600	-0.64(-1.87%)
Aug 04, 2004	34.15	34.46	34.01	34.24	86,891,904	+0.01(+0.03%)
Aug 03, 2004	34.84	34.93	34.19	34.23	85,628,600	-0.73(-2.09%)
Aug 02, 2004	34.61	35.02	34.46	34.96	81,371,104	+0.07(+0.20%)
Jul 30, 2004	34.76	35.10	34.65	34.89	83,043,104	+0.11(+0.32%)
Jul 29, 2004	34.71	34.92	34.50	34.78	99,090,800	+0.40(+1.16%)
Jul 28, 2004	34.41	34.63	33.81	34.38	155,074,208	-0.15(-0.43%)
Jul 27, 2004	34.19	34.71	34.04	34.53	103,537,600	+0.47(+1.38%)
Jul 26, 2004	34.24	34.41	33.70	34.06	113,063,600	-0.15(-0.44%)
Jul 23, 2004	34.64	34.66	34.03	34.21	107,147,200	-0.66(-1.89%)
Jul 22, 2004	34.48	35.11	34.25	34.87	132,846,304	+0.47(+1.37%)
Jul 21, 2004	35.59	35.65	34.34	34.40	136,167,200	-1.03(-2.91%)
Jul 20, 2004	34.74	35.59	34.71	35.43	120,170,200	+0.83(+2.40%)
Jul 19, 2004	34.78	34.97	34.47	34.60	106,437,400	-0.07(-0.20%)
Jul 16, 2004	35.44	35.45	34.62	34.67	120,439,000	-0.40(-1.14%)
Jul 15, 2004	35.32	35.49	35.06	35.07	90,565,000	-0.12(-0.34%)
Jul 14, 2004	35.20	35.65	35.05	35.19	119,881,000	-0.36(-1.01%)
Jul 13, 2004	35.69	35.81	35.41	35.55	81,638,304	-0.05(-0.14%)
Jul 12, 2004	35.57	35.69	34.71	35.60	81,876,000	-0.15(-0.42%)
Jul 09, 2004	35.84	36.04	35.63	35.75	86,050,704	+0.05(+0.14%)
Jul 08, 2004	35.81	36.13	35.55	35.70	108,952,400	-0.40(-1.10%)
Jul 07, 2004	35.96	36.29	35.92	36.10	96,199,504	+0.07(+0.18%)
Jul 06, 2004	36.60	36.60	35.83	36.03	130,400,400	-0.79(-2.15%)
Jul 02, 2004	37.04	37.19	36.63	36.82	74,106,704	-0.22(-0.59%)

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.