Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	25.96	26.30	25.91	26.15	613,830	+0.25(+0.98%)
Sep 29, 2004	25.64	25.90	25.49	25.90	414,653	+0.41(+1.59%)
Sep 28, 2004	25.40	25.58	25.38	25.49	269,643	+0.09(+0.37%)
Sep 27, 2004	25.44	25.44	25.21	25.40	490,045	-0.04(-0.14%)
Sep 24, 2004	25.36	25.56	25.33	25.44	427,898	+0.08(+0.33%)
Sep 23, 2004	25.62	25.62	25.26	25.35	445,727	-0.29(-1.15%)
Sep 22, 2004	25.91	25.91	25.52	25.65	466,443	-0.30(-1.16%)
Sep 21, 2004	26.54	26.54	25.93	25.95	531,476	-0.57(-2.13%)
Sep 20, 2004	26.96	26.96	26.50	26.51	303,434	-0.45(-1.66%)
Sep 17, 2004	27.01	27.20	26.94	26.96	473,404	-0.05(-0.17%)
Sep 16, 2004	27.08	27.10	26.97	27.01	346,563	-0.08(-0.28%)
Sep 15, 2004	27.30	27.34	27.07	27.08	456,764	-0.24(-0.88%)
Sep 14, 2004	27.24	27.39	27.23	27.33	275,926	+0.17(+0.63%)
Sep 13, 2004	27.07	27.27	27.04	27.16	371,014	+0.15(+0.55%)
Sep 10, 2004	26.97	27.03	26.69	27.01	293,415	+0.00(+0.00%)
Sep 09, 2004	27.20	27.29	26.96	27.01	366,260	-0.04(-0.15%)
Sep 08, 2004	27.27	27.27	26.91	27.05	428,407	-0.22(-0.80%)
Sep 07, 2004	27.34	27.44	27.12	27.27	352,336	-0.06(-0.24%)
Sep 03, 2004	27.39	27.39	27.14	27.33	427,219	-0.08(-0.30%)
Sep 02, 2004	27.21	27.44	27.15	27.41	316,848	+0.18(+0.67%)
Sep 01, 2004	27.18	27.27	27.04	27.23	332,979	+0.15(+0.57%)
Aug 31, 2004	26.65	27.08	26.65	27.08	320,923	+0.38(+1.43%)
Aug 30, 2004	27.40	27.40	26.70	26.70	516,534	-0.62(-2.26%)
Aug 27, 2004	27.44	27.44	27.26	27.31	602,623	-0.11(-0.41%)
Aug 26, 2004	27.33	27.48	27.21	27.43	730,313	+0.09(+0.34%)
Aug 25, 2004	27.38	27.68	27.18	27.33	1,827,566	+0.50(+1.87%)
Aug 24, 2004	26.61	27.12	26.45	26.83	731,671	+0.18(+0.68%)
Aug 23, 2004	26.27	26.70	26.03	26.65	444,029	+0.38(+1.46%)
Aug 20, 2004	26.32	26.34	26.08	26.27	320,074	+0.06(+0.22%)
Aug 19, 2004	26.60	26.64	26.10	26.21	409,899	-0.38(-1.42%)
Aug 18, 2004	26.27	26.60	26.22	26.58	360,487	+0.23(+0.87%)
Aug 17, 2004	26.35	26.44	26.21	26.35	440,123	+0.04(+0.16%)
Aug 16, 2004	26.20	26.34	26.06	26.31	379,335	-0.01(-0.02%)
Aug 13, 2004	26.38	26.41	26.24	26.32	328,904	-0.08(-0.31%)
Aug 12, 2004	26.30	26.44	26.16	26.40	583,435	+0.16(+0.63%)
Aug 11, 2004	26.03	26.32	25.81	26.24	526,212	+0.20(+0.77%)
Aug 10, 2004	25.75	26.27	25.64	26.04	697,372	+0.29(+1.12%)
Aug 09, 2004	25.72	25.79	25.61	25.75	426,879	+0.06(+0.23%)
Aug 06, 2004	25.33	25.79	25.32	25.69	796,196	+0.37(+1.44%)
Aug 05, 2004	25.68	25.68	25.30	25.32	469,329	-0.29(-1.15%)
Aug 04, 2004	25.39	25.64	24.96	25.62	514,666	+0.29(+1.14%)
Aug 03, 2004	25.16	25.49	25.10	25.33	1,023,050	+0.24(+0.96%)
Aug 02, 2004	24.73	25.21	24.65	25.09	1,002,674	+0.47(+1.89%)
Jul 30, 2004	24.32	24.62	24.03	24.62	1,430,912	+0.31(+1.28%)
Jul 29, 2004	24.94	24.98	24.23	24.31	751,538	-0.63(-2.53%)
Jul 28, 2004	25.09	25.12	24.62	24.94	764,103	-0.12(-0.49%)
Jul 27, 2004	25.26	25.34	24.91	25.06	578,511	-0.08(-0.33%)
Jul 26, 2004	25.50	25.52	25.03	25.15	882,964	-0.30(-1.18%)
Jul 23, 2004	26.08	26.08	25.40	25.45	477,989	-0.63(-2.42%)
Jul 22, 2004	26.35	26.35	25.67	26.08	906,736	-0.27(-1.01%)
Jul 21, 2004	27.15	27.15	26.34	26.34	388,674	-0.51(-1.91%)
Jul 20, 2004	26.88	26.94	26.80	26.86	538,268	-0.06(-0.22%)
Jul 19, 2004	27.31	27.33	26.83	26.91	298,679	-0.38(-1.40%)
Jul 16, 2004	27.39	27.44	27.27	27.30	446,915	-0.12(-0.45%)
Jul 15, 2004	27.40	27.45	27.29	27.42	325,338	+0.08(+0.28%)
Jul 14, 2004	27.39	27.59	27.30	27.34	301,396	-0.05(-0.17%)
Jul 13, 2004	27.39	27.44	27.31	27.39	460,669	+0.00(+0.00%)
Jul 12, 2004	27.39	27.47	27.21	27.39	481,215	+0.01(+0.02%)
Jul 09, 2004	27.47	27.51	27.27	27.39	525,533	+0.05(+0.17%)
Jul 08, 2004	27.05	27.46	26.97	27.34	710,277	+0.31(+1.13%)
Jul 07, 2004	26.91	27.04	26.84	27.03	474,763	+0.12(+0.44%)
Jul 06, 2004	26.96	27.03	26.90	26.91	360,826	-0.04(-0.15%)
Jul 02, 2004	26.97	27.03	26.83	26.96	257,078	-0.03(-0.11%)

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.