Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.84	29.22	28.79	29.06	552,447	+0.28(+0.98%)
Sep 29, 2004	28.49	28.78	28.33	28.78	373,188	+0.45(+1.59%)
Sep 28, 2004	28.22	28.42	28.20	28.33	242,679	+0.10(+0.37%)
Sep 27, 2004	28.27	28.27	28.01	28.22	441,041	-0.04(-0.14%)
Sep 24, 2004	28.18	28.40	28.14	28.26	385,108	+0.09(+0.33%)
Sep 23, 2004	28.46	28.46	28.07	28.17	401,155	-0.33(-1.15%)
Sep 22, 2004	28.79	28.79	28.35	28.50	419,799	-0.33(-1.16%)
Sep 21, 2004	29.49	29.49	28.81	28.83	478,329	-0.63(-2.13%)
Sep 20, 2004	29.96	29.96	29.44	29.46	273,091	-0.50(-1.66%)
Sep 17, 2004	30.01	30.22	29.93	29.96	426,064	-0.05(-0.17%)
Sep 16, 2004	30.09	30.11	29.97	30.01	311,907	-0.09(-0.28%)
Sep 15, 2004	30.33	30.38	30.07	30.09	411,088	-0.27(-0.88%)
Sep 14, 2004	30.27	30.43	30.26	30.36	248,334	+0.19(+0.63%)
Sep 13, 2004	30.07	30.30	30.05	30.17	333,913	+0.16(+0.55%)
Sep 10, 2004	29.97	30.04	29.66	30.01	264,074	+0.00(+0.00%)
Sep 09, 2004	30.22	30.32	29.95	30.01	329,634	-0.05(-0.15%)
Sep 08, 2004	30.30	30.30	29.90	30.05	385,567	-0.24(-0.80%)
Sep 07, 2004	30.38	30.49	30.13	30.30	317,103	-0.07(-0.24%)
Sep 03, 2004	30.43	30.43	30.15	30.37	384,497	-0.09(-0.30%)
Sep 02, 2004	30.23	30.49	30.17	30.46	285,163	+0.20(+0.67%)
Sep 01, 2004	30.20	30.30	30.04	30.26	299,681	+0.17(+0.57%)
Aug 31, 2004	29.61	30.09	29.61	30.09	288,831	+0.43(+1.43%)
Aug 30, 2004	30.45	30.45	29.66	29.66	464,881	-0.69(-2.26%)
Aug 27, 2004	30.49	30.49	30.28	30.35	542,361	-0.12(-0.41%)
Aug 26, 2004	30.37	30.53	30.24	30.47	657,282	+0.10(+0.34%)
Aug 25, 2004	30.42	30.75	30.21	30.37	1,644,811	+0.56(+1.87%)
Aug 24, 2004	29.57	30.13	29.39	29.81	658,505	+0.20(+0.69%)
Aug 23, 2004	29.18	29.66	28.92	29.61	399,626	+0.43(+1.46%)
Aug 20, 2004	29.25	29.26	28.98	29.18	288,067	+0.07(+0.22%)
Aug 19, 2004	29.56	29.60	28.99	29.12	368,909	-0.42(-1.42%)
Aug 18, 2004	29.18	29.55	29.13	29.54	324,438	+0.26(+0.87%)
Aug 17, 2004	29.28	29.38	29.13	29.28	396,111	+0.05(+0.16%)
Aug 16, 2004	29.11	29.26	28.96	29.24	341,402	-0.01(-0.02%)
Aug 13, 2004	29.32	29.35	29.16	29.24	296,014	-0.09(-0.31%)
Aug 12, 2004	29.22	29.37	29.07	29.34	525,092	+0.18(+0.63%)
Aug 11, 2004	28.92	29.24	28.67	29.15	473,592	+0.22(+0.77%)
Aug 10, 2004	28.61	29.18	28.49	28.93	627,635	+0.32(+1.12%)
Aug 09, 2004	28.58	28.66	28.45	28.61	384,191	+0.07(+0.23%)
Aug 06, 2004	28.14	28.66	28.14	28.54	716,577	+0.41(+1.44%)
Aug 05, 2004	28.53	28.53	28.11	28.14	422,397	-0.33(-1.15%)
Aug 04, 2004	28.22	28.49	27.73	28.46	463,200	+0.32(+1.14%)
Aug 03, 2004	27.96	28.33	27.89	28.14	920,746	+0.27(+0.96%)
Aug 02, 2004	27.48	28.01	27.39	27.88	902,407	+0.52(+1.89%)
Jul 30, 2004	27.03	27.36	26.70	27.36	1,287,822	+0.35(+1.28%)
Jul 29, 2004	27.71	27.76	26.93	27.01	676,385	-0.70(-2.53%)
Jul 28, 2004	27.88	27.91	27.35	27.71	687,694	-0.14(-0.49%)
Jul 27, 2004	28.07	28.16	27.67	27.85	520,661	-0.09(-0.33%)
Jul 26, 2004	28.33	28.36	27.81	27.94	794,668	-0.33(-1.18%)
Jul 23, 2004	28.98	28.98	28.22	28.27	430,190	-0.70(-2.42%)
Jul 22, 2004	29.28	29.28	28.52	28.98	816,063	-0.29(-1.01%)
Jul 21, 2004	30.17	30.17	29.27	29.27	349,807	-0.57(-1.91%)
Jul 20, 2004	29.87	29.94	29.77	29.84	484,442	-0.07(-0.22%)
Jul 19, 2004	30.35	30.36	29.81	29.90	268,812	-0.43(-1.40%)
Jul 16, 2004	30.43	30.49	30.30	30.33	402,224	-0.14(-0.45%)
Jul 15, 2004	30.45	30.50	30.32	30.47	292,804	+0.08(+0.28%)
Jul 14, 2004	30.43	30.66	30.33	30.38	271,257	-0.05(-0.17%)
Jul 13, 2004	30.43	30.49	30.35	30.43	414,603	+0.00(+0.00%)
Jul 12, 2004	30.43	30.53	30.24	30.43	433,094	+0.01(+0.02%)
Jul 09, 2004	30.53	30.57	30.30	30.43	472,980	+0.05(+0.17%)
Jul 08, 2004	30.05	30.51	29.97	30.38	639,250	+0.34(+1.13%)
Jul 07, 2004	29.90	30.04	29.83	30.04	427,287	+0.13(+0.44%)
Jul 06, 2004	29.96	30.04	29.88	29.90	324,744	-0.05(-0.15%)
Jul 02, 2004	29.97	30.03	29.81	29.95	231,370	-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.