Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	25.59	26.07	24.97	25.42	1,120,334	-0.37(-1.43%)
Sep 29, 2004	27.13	27.13	25.56	25.79	1,260,045	-1.30(-4.80%)
Sep 28, 2004	26.86	27.18	26.72	27.08	351,348	+0.41(+1.53%)
Sep 27, 2004	27.35	27.39	26.65	26.68	328,101	-0.65(-2.38%)
Sep 24, 2004	27.26	27.65	27.12	27.33	296,799	+0.18(+0.67%)
Sep 23, 2004	27.58	27.58	26.94	27.15	315,442	-0.37(-1.34%)
Sep 22, 2004	27.72	27.72	27.31	27.51	634,798	-0.27(-0.98%)
Sep 21, 2004	27.53	27.79	27.25	27.79	366,309	+0.36(+1.33%)
Sep 20, 2004	27.53	27.53	26.96	27.42	248,349	+0.10(+0.37%)
Sep 17, 2004	27.06	27.71	26.91	27.32	543,077	+0.36(+1.34%)
Sep 16, 2004	26.50	27.02	26.44	26.96	325,224	+0.48(+1.80%)
Sep 15, 2004	26.62	26.75	26.24	26.49	269,409	-0.28(-1.04%)
Sep 14, 2004	27.15	27.33	26.27	26.76	502,452	-0.36(-1.35%)
Sep 13, 2004	26.93	27.28	26.73	27.13	481,507	+0.43(+1.61%)
Sep 10, 2004	26.70	26.88	26.33	26.70	438,811	+0.22(+0.82%)
Sep 09, 2004	26.52	26.58	26.22	26.48	407,739	+0.26(+0.99%)
Sep 08, 2004	26.60	26.65	26.03	26.22	439,272	-0.22(-0.84%)
Sep 07, 2004	26.27	26.58	26.06	26.44	551,363	+0.42(+1.60%)
Sep 03, 2004	25.99	26.07	25.63	26.02	425,232	+0.05(+0.18%)
Sep 02, 2004	25.03	26.02	24.98	25.98	463,900	+0.78(+3.09%)
Sep 01, 2004	24.33	25.78	24.30	25.20	1,158,656	-0.16(-0.63%)
Aug 31, 2004	26.03	26.09	24.68	25.36	1,375,703	-0.85(-3.23%)
Aug 30, 2004	27.15	27.16	25.74	26.21	1,141,279	-0.95(-3.50%)
Aug 27, 2004	27.52	27.78	26.76	27.16	522,477	-0.23(-0.84%)
Aug 26, 2004	28.28	28.28	27.29	27.39	393,008	-0.40(-1.42%)
Aug 25, 2004	27.75	27.91	27.08	27.78	429,605	+0.17(+0.61%)
Aug 24, 2004	28.25	28.33	26.95	27.61	1,188,808	-1.02(-3.57%)
Aug 23, 2004	27.65	28.97	27.55	28.64	1,385,255	+1.22(+4.45%)
Aug 20, 2004	27.37	27.61	27.11	27.41	351,463	+0.13(+0.49%)
Aug 19, 2004	27.41	27.54	27.08	27.28	348,816	-0.02(-0.06%)
Aug 18, 2004	26.97	27.35	26.61	27.30	342,185	+0.40(+1.50%)
Aug 17, 2004	26.88	27.15	26.34	26.89	486,571	+0.52(+1.96%)
Aug 16, 2004	26.02	26.50	25.92	26.38	349,737	+0.29(+1.12%)
Aug 13, 2004	26.54	26.63	25.94	26.09	274,473	-0.29(-1.09%)
Aug 12, 2004	26.73	26.75	26.26	26.37	393,814	-0.22(-0.82%)
Aug 11, 2004	26.80	27.00	25.62	26.59	598,777	-0.17(-0.63%)
Aug 10, 2004	26.29	27.04	26.23	26.76	625,246	+0.73(+2.80%)
Aug 09, 2004	25.90	26.10	25.73	26.03	872,099	+0.30(+1.15%)
Aug 06, 2004	26.72	26.79	25.58	25.73	1,149,335	-1.06(-3.97%)
Aug 05, 2004	27.37	27.37	26.75	26.80	515,687	-0.31(-1.15%)
Aug 04, 2004	27.48	27.69	27.05	27.11	474,948	-0.30(-1.09%)
Aug 03, 2004	27.93	27.93	27.31	27.41	937,697	-0.32(-1.16%)
Aug 02, 2004	28.11	28.24	27.29	27.73	736,762	+0.09(+0.31%)
Jul 30, 2004	27.41	27.85	27.25	27.65	517,068	+0.23(+0.86%)
Jul 29, 2004	26.38	27.57	26.38	27.41	1,140,473	+1.04(+3.95%)
Jul 28, 2004	26.94	27.15	25.86	26.37	1,793,800	-0.53(-1.95%)
Jul 27, 2004	27.16	27.57	26.83	26.89	1,612,544	-0.40(-1.46%)
Jul 26, 2004	26.73	27.60	26.59	27.29	1,111,587	+0.87(+3.31%)
Jul 23, 2004	26.55	28.23	25.92	26.42	2,027,764	-0.20(-0.75%)
Jul 22, 2004	26.29	27.51	26.07	26.62	2,656,693	+2.58(+10.72%)
Jul 21, 2004	24.61	24.93	24.04	24.04	351,233	-0.51(-2.07%)
Jul 20, 2004	24.52	24.68	24.32	24.55	599,237	+0.18(+0.73%)
Jul 19, 2004	24.30	24.63	24.17	24.37	679,335	+0.26(+1.06%)
Jul 16, 2004	24.13	24.43	24.03	24.12	377,817	+0.05(+0.22%)
Jul 15, 2004	23.66	24.88	23.66	24.07	1,268,676	+0.52(+2.21%)
Jul 14, 2004	23.09	23.85	22.95	23.54	558,498	+0.38(+1.63%)
Jul 13, 2004	23.05	23.29	22.83	23.17	417,406	+0.17(+0.72%)
Jul 12, 2004	23.54	23.54	22.30	23.00	653,326	-0.33(-1.43%)
Jul 09, 2004	23.30	23.66	23.22	23.34	388,405	+0.28(+1.23%)
Jul 08, 2004	23.09	23.33	22.97	23.05	373,099	+0.11(+0.49%)
Jul 07, 2004	22.65	23.15	22.55	22.94	371,373	+0.30(+1.32%)
Jul 06, 2004	23.03	23.28	22.34	22.64	448,824	-0.38(-1.66%)
Jul 02, 2004	23.46	23.50	22.84	23.02	362,281	-0.53(-2.23%)

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.