Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.37	28.69	28.32	28.62	292,456	+0.31(+1.08%)
Sep 29, 2004	28.12	28.57	27.97	28.31	246,374	+0.20(+0.70%)
Sep 28, 2004	27.86	28.15	27.80	28.11	349,250	+0.30(+1.07%)
Sep 27, 2004	28.07	28.07	27.73	27.82	139,861	-0.26(-0.92%)
Sep 24, 2004	27.71	28.22	27.71	28.07	301,955	+0.39(+1.39%)
Sep 23, 2004	27.71	27.88	27.57	27.69	577,738	-0.03(-0.11%)
Sep 22, 2004	28.11	28.11	27.61	27.72	438,179	-0.48(-1.72%)
Sep 21, 2004	28.03	28.24	28.02	28.20	216,866	+0.09(+0.32%)
Sep 20, 2004	28.39	28.39	28.08	28.11	310,040	-0.28(-0.98%)
Sep 17, 2004	27.95	28.41	27.93	28.39	328,331	+0.54(+1.95%)
Sep 16, 2004	27.85	27.93	27.77	27.85	224,445	+0.08(+0.29%)
Sep 15, 2004	27.77	27.86	27.52	27.77	457,986	+0.02(+0.07%)
Sep 14, 2004	27.85	27.89	27.66	27.75	343,894	-0.02(-0.07%)
Sep 13, 2004	27.73	27.93	27.65	27.77	142,388	+0.27(+0.97%)
Sep 10, 2004	27.71	27.71	27.39	27.50	199,383	-0.29(-1.03%)
Sep 09, 2004	27.72	27.81	27.45	27.79	386,236	+0.02(+0.07%)
Sep 08, 2004	27.91	27.93	27.74	27.77	175,938	-0.07(-0.25%)
Sep 07, 2004	27.40	27.88	27.40	27.84	231,317	+0.48(+1.77%)
Sep 03, 2004	27.31	27.48	27.12	27.35	122,985	+0.08(+0.29%)
Sep 02, 2004	27.03	27.32	26.75	27.27	167,247	+0.35(+1.29%)
Sep 01, 2004	26.82	27.03	26.68	26.93	157,748	+0.21(+0.78%)
Aug 31, 2004	26.94	26.95	26.55	26.72	129,756	-0.24(-0.88%)
Aug 30, 2004	26.98	27.07	26.91	26.96	175,938	+0.09(+0.33%)
Aug 27, 2004	26.72	26.91	26.67	26.87	87,918	+0.16(+0.59%)
Aug 26, 2004	26.92	26.98	26.58	26.71	153,605	-0.17(-0.63%)
Aug 25, 2004	26.65	26.99	26.55	26.88	210,095	+0.36(+1.34%)
Aug 24, 2004	26.52	26.80	26.36	26.52	192,815	+0.06(+0.22%)
Aug 23, 2004	26.46	26.67	26.40	26.46	175,231	+0.00(+0.00%)
Aug 20, 2004	26.14	26.51	25.93	26.46	210,196	+0.40(+1.52%)
Aug 19, 2004	26.38	26.45	25.86	26.06	254,661	-0.43(-1.61%)
Aug 18, 2004	26.04	26.50	25.89	26.49	117,124	+0.44(+1.67%)
Aug 17, 2004	26.25	26.54	25.98	26.05	181,092	-0.17(-0.64%)
Aug 16, 2004	25.73	26.25	25.67	26.22	130,968	+0.54(+2.12%)
Aug 13, 2004	25.73	25.98	25.56	25.68	136,830	-0.11(-0.42%)
Aug 12, 2004	26.07	26.12	25.66	25.79	271,740	-0.51(-1.96%)
Aug 11, 2004	26.27	26.47	26.01	26.30	204,537	-0.12(-0.45%)
Aug 10, 2004	26.13	26.47	26.11	26.42	221,919	+0.27(+1.02%)
Aug 09, 2004	26.05	26.23	25.86	26.15	281,946	+0.10(+0.38%)
Aug 06, 2004	26.32	26.32	25.62	26.05	373,503	-0.49(-1.86%)
Aug 05, 2004	27.08	27.18	26.53	26.55	240,614	-0.63(-2.33%)
Aug 04, 2004	26.92	27.28	26.82	27.18	171,391	+0.16(+0.59%)
Aug 03, 2004	27.21	27.27	26.77	27.02	198,979	-0.13(-0.47%)
Aug 02, 2004	27.54	27.57	27.02	27.15	308,524	-0.38(-1.37%)
Jul 30, 2004	27.21	27.59	27.15	27.53	297,812	+0.38(+1.38%)
Jul 29, 2004	26.94	27.23	26.76	27.15	365,419	+0.42(+1.55%)
Jul 28, 2004	27.91	27.91	26.18	26.74	685,868	-1.16(-4.15%)
Jul 27, 2004	27.72	28.06	27.37	27.90	178,667	+0.18(+0.64%)
Jul 26, 2004	27.82	27.89	27.49	27.72	244,252	-0.11(-0.39%)
Jul 23, 2004	28.45	28.60	27.51	27.83	389,773	-0.57(-2.02%)
Jul 22, 2004	28.55	28.72	28.10	28.40	310,444	-0.30(-1.03%)
Jul 21, 2004	29.49	29.80	28.66	28.70	209,388	-0.73(-2.49%)
Jul 20, 2004	29.19	29.43	29.11	29.43	196,857	+0.13(+0.44%)
Jul 19, 2004	29.52	29.67	29.15	29.30	117,629	-0.25(-0.84%)
Jul 16, 2004	29.79	29.85	29.44	29.55	206,659	-0.03(-0.10%)
Jul 15, 2004	29.54	29.74	29.42	29.58	173,614	+0.05(+0.17%)
Jul 14, 2004	30.13	30.16	29.27	29.53	294,275	-0.60(-2.00%)
Jul 13, 2004	29.93	30.25	29.88	30.13	189,076	+0.35(+1.16%)
Jul 12, 2004	29.79	29.94	29.59	29.79	247,789	-0.01(-0.03%)
Jul 09, 2004	29.59	29.83	29.45	29.80	280,835	+0.31(+1.04%)
Jul 08, 2004	29.83	29.83	29.41	29.49	165,125	-0.51(-1.72%)
Jul 07, 2004	30.01	30.20	29.92	30.00	163,104	+0.02(+0.07%)
Jul 06, 2004	30.38	30.38	29.90	29.98	143,904	-0.39(-1.27%)
Jul 02, 2004	30.77	30.79	30.35	30.37	144,308	-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.