Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.37	28.69	28.32	28.62	292,451	+0.31(+1.08%)
Sep 29, 2004	28.12	28.57	27.98	28.31	246,370	+0.20(+0.70%)
Sep 28, 2004	27.86	28.15	27.80	28.11	349,243	+0.30(+1.07%)
Sep 27, 2004	28.07	28.07	27.73	27.82	139,859	-0.26(-0.92%)
Sep 24, 2004	27.71	28.22	27.71	28.07	301,950	+0.39(+1.39%)
Sep 23, 2004	27.71	27.88	27.57	27.69	577,727	-0.03(-0.11%)
Sep 22, 2004	28.11	28.11	27.61	27.72	438,171	-0.48(-1.72%)
Sep 21, 2004	28.03	28.24	28.02	28.20	216,862	+0.09(+0.32%)
Sep 20, 2004	28.39	28.39	28.08	28.11	310,034	-0.28(-0.98%)
Sep 17, 2004	27.96	28.41	27.94	28.39	328,325	+0.54(+1.95%)
Sep 16, 2004	27.85	27.94	27.77	27.85	224,441	+0.08(+0.29%)
Sep 15, 2004	27.77	27.86	27.52	27.77	457,978	+0.02(+0.07%)
Sep 14, 2004	27.85	27.89	27.66	27.75	343,888	-0.02(-0.07%)
Sep 13, 2004	27.73	27.94	27.65	27.77	142,385	+0.27(+0.97%)
Sep 10, 2004	27.71	27.71	27.39	27.50	199,380	-0.29(-1.03%)
Sep 09, 2004	27.72	27.81	27.45	27.79	386,229	+0.02(+0.07%)
Sep 08, 2004	27.91	27.94	27.74	27.77	175,935	-0.07(-0.25%)
Sep 07, 2004	27.40	27.88	27.40	27.84	231,313	+0.48(+1.77%)
Sep 03, 2004	27.31	27.48	27.12	27.35	122,983	+0.08(+0.29%)
Sep 02, 2004	27.04	27.32	26.75	27.27	167,244	+0.35(+1.29%)
Sep 01, 2004	26.82	27.04	26.68	26.93	157,745	+0.21(+0.78%)
Aug 31, 2004	26.94	26.95	26.55	26.72	129,753	-0.24(-0.88%)
Aug 30, 2004	26.99	27.07	26.91	26.96	175,935	+0.09(+0.33%)
Aug 27, 2004	26.72	26.91	26.67	26.87	87,917	+0.16(+0.59%)
Aug 26, 2004	26.92	26.98	26.58	26.71	153,602	-0.17(-0.63%)
Aug 25, 2004	26.65	27.00	26.55	26.88	210,092	+0.36(+1.34%)
Aug 24, 2004	26.52	26.80	26.36	26.52	192,811	+0.06(+0.22%)
Aug 23, 2004	26.46	26.67	26.40	26.46	175,228	+0.00(+0.00%)
Aug 20, 2004	26.14	26.51	25.93	26.46	210,193	+0.40(+1.52%)
Aug 19, 2004	26.38	26.45	25.86	26.07	254,657	-0.43(-1.61%)
Aug 18, 2004	26.04	26.50	25.89	26.49	117,122	+0.44(+1.67%)
Aug 17, 2004	26.25	26.54	25.98	26.06	181,089	-0.17(-0.64%)
Aug 16, 2004	25.73	26.25	25.67	26.22	130,966	+0.54(+2.12%)
Aug 13, 2004	25.73	25.98	25.56	25.68	136,827	-0.11(-0.42%)
Aug 12, 2004	26.08	26.12	25.66	25.79	271,735	-0.51(-1.96%)
Aug 11, 2004	26.27	26.47	26.01	26.30	204,534	-0.12(-0.45%)
Aug 10, 2004	26.13	26.47	26.11	26.42	221,915	+0.27(+1.02%)
Aug 09, 2004	26.06	26.23	25.86	26.15	281,941	+0.10(+0.38%)
Aug 06, 2004	26.32	26.32	25.62	26.06	373,496	-0.49(-1.86%)
Aug 05, 2004	27.08	27.18	26.53	26.55	240,610	-0.63(-2.33%)
Aug 04, 2004	26.92	27.28	26.82	27.18	171,388	+0.16(+0.59%)
Aug 03, 2004	27.21	27.27	26.77	27.03	198,976	-0.13(-0.47%)
Aug 02, 2004	27.54	27.57	27.03	27.15	308,519	-0.38(-1.37%)
Jul 30, 2004	27.21	27.59	27.15	27.53	297,807	+0.38(+1.38%)
Jul 29, 2004	26.94	27.23	26.76	27.15	365,412	+0.42(+1.55%)
Jul 28, 2004	27.91	27.91	26.18	26.74	685,856	-1.16(-4.15%)
Jul 27, 2004	27.72	28.06	27.37	27.90	178,664	+0.18(+0.64%)
Jul 26, 2004	27.82	27.89	27.49	27.72	244,248	-0.11(-0.39%)
Jul 23, 2004	28.45	28.60	27.51	27.83	389,766	-0.57(-2.02%)
Jul 22, 2004	28.55	28.72	28.10	28.40	310,439	-0.30(-1.03%)
Jul 21, 2004	29.49	29.80	28.66	28.70	209,384	-0.73(-2.49%)
Jul 20, 2004	29.19	29.43	29.11	29.43	196,853	+0.13(+0.44%)
Jul 19, 2004	29.52	29.67	29.15	29.30	117,627	-0.25(-0.84%)
Jul 16, 2004	29.79	29.86	29.44	29.55	206,656	-0.03(-0.10%)
Jul 15, 2004	29.54	29.74	29.42	29.58	173,611	+0.05(+0.17%)
Jul 14, 2004	30.13	30.16	29.27	29.53	294,270	-0.60(-2.00%)
Jul 13, 2004	29.93	30.25	29.88	30.13	189,072	+0.35(+1.16%)
Jul 12, 2004	29.79	29.94	29.59	29.79	247,785	-0.01(-0.03%)
Jul 09, 2004	29.59	29.84	29.45	29.80	280,830	+0.31(+1.04%)
Jul 08, 2004	29.84	29.84	29.41	29.49	165,122	-0.51(-1.71%)
Jul 07, 2004	30.01	30.20	29.92	30.00	163,101	+0.02(+0.07%)
Jul 06, 2004	30.38	30.38	29.90	29.98	143,901	-0.39(-1.27%)
Jul 02, 2004	30.78	30.80	30.35	30.37	144,305	-0.35(-1.13%)

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.