Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.79	22.58	21.79	22.58	13,153	+0.76(+3.48%)
Sep 29, 2004	21.49	21.82	21.45	21.82	24,526	+0.36(+1.70%)
Sep 28, 2004	21.43	21.59	21.43	21.46	12,879	+0.03(+0.14%)
Sep 27, 2004	21.60	21.60	21.43	21.43	16,853	-0.22(-1.01%)
Sep 24, 2004	21.60	21.73	21.60	21.65	5,754	-0.01(-0.07%)
Sep 23, 2004	21.87	21.87	21.60	21.66	33,570	-0.14(-0.64%)
Sep 22, 2004	22.19	22.19	21.80	21.80	24,389	-0.46(-2.07%)
Sep 21, 2004	22.35	22.43	22.25	22.26	14,524	-0.09(-0.39%)
Sep 20, 2004	22.62	22.67	22.35	22.35	30,144	-0.28(-1.26%)
Sep 17, 2004	22.84	22.84	22.62	22.63	35,762	-0.15(-0.67%)
Sep 16, 2004	22.88	22.91	22.78	22.78	18,908	-0.06(-0.26%)
Sep 15, 2004	22.84	23.00	22.73	22.84	23,841	-0.04(-0.19%)
Sep 14, 2004	22.75	23.02	22.73	22.89	15,346	+0.12(+0.51%)
Sep 13, 2004	22.70	22.84	22.70	22.77	31,103	+0.09(+0.42%)
Sep 10, 2004	22.62	22.73	22.62	22.68	21,512	+0.04(+0.16%)
Sep 09, 2004	22.84	22.84	22.62	22.64	22,197	-0.13(-0.58%)
Sep 08, 2004	22.94	23.17	22.71	22.77	18,771	-0.15(-0.64%)
Sep 07, 2004	22.95	23.06	22.81	22.92	16,442	+0.01(+0.03%)
Sep 03, 2004	22.70	22.99	22.70	22.91	7,947	+0.32(+1.42%)
Sep 02, 2004	22.21	22.59	22.11	22.59	5,891	+0.41(+1.84%)
Sep 01, 2004	22.00	22.18	21.97	22.18	11,509	+0.12(+0.56%)
Aug 31, 2004	21.94	22.06	21.81	22.06	19,182	+0.12(+0.57%)
Aug 30, 2004	22.49	22.49	21.93	21.93	15,757	-0.55(-2.47%)
Aug 27, 2004	22.38	22.49	22.37	22.49	4,521	+0.11(+0.49%)
Aug 26, 2004	22.47	22.51	22.35	22.38	10,824	-0.12(-0.52%)
Aug 25, 2004	22.33	22.49	22.26	22.49	21,512	+0.16(+0.72%)
Aug 24, 2004	22.61	22.62	22.33	22.33	23,567	-0.20(-0.91%)
Aug 23, 2004	22.93	23.05	22.51	22.54	21,786	-0.37(-1.62%)
Aug 20, 2004	22.66	22.91	22.55	22.91	9,865	+0.14(+0.61%)
Aug 19, 2004	22.62	22.77	22.43	22.77	14,387	+0.12(+0.55%)
Aug 18, 2004	21.97	22.65	21.97	22.65	13,428	+0.68(+3.09%)
Aug 17, 2004	21.79	21.97	21.74	21.97	21,512	+0.18(+0.84%)
Aug 16, 2004	21.74	21.97	21.74	21.79	16,031	+0.09(+0.40%)
Aug 13, 2004	21.53	21.72	21.42	21.70	10,413	+0.23(+1.05%)
Aug 12, 2004	21.46	21.58	21.43	21.47	16,716	-0.08(-0.37%)
Aug 11, 2004	21.79	21.79	21.46	21.55	9,317	-0.28(-1.30%)
Aug 10, 2004	21.19	21.84	21.15	21.84	11,098	+0.66(+3.10%)
Aug 09, 2004	21.42	21.42	21.17	21.18	25,348	-0.31(-1.46%)
Aug 06, 2004	21.46	21.62	21.38	21.49	20,004	-0.06(-0.27%)
Aug 05, 2004	21.89	21.89	21.55	21.55	13,702	-0.38(-1.73%)
Aug 04, 2004	21.68	22.03	21.68	21.93	21,101	+0.26(+1.18%)
Aug 03, 2004	22.55	22.55	21.68	21.68	22,745	-0.91(-4.01%)
Aug 02, 2004	23.18	23.18	22.58	22.58	19,730	-0.60(-2.58%)
Jul 30, 2004	22.47	23.19	22.31	23.18	16,442	+0.78(+3.49%)
Jul 29, 2004	22.66	22.70	22.27	22.40	24,252	-0.15(-0.68%)
Jul 28, 2004	22.62	22.70	22.24	22.55	23,704	-0.20(-0.87%)
Jul 27, 2004	22.82	22.89	22.75	22.75	21,238	-0.07(-0.32%)
Jul 26, 2004	23.25	23.25	22.82	22.82	8,221	-0.44(-1.88%)
Jul 23, 2004	23.90	23.90	23.26	23.26	6,028	-0.68(-2.84%)
Jul 22, 2004	23.93	24.08	23.84	23.94	23,567	+0.01(+0.06%)
Jul 21, 2004	24.34	24.34	23.92	23.92	31,788	-0.34(-1.41%)
Jul 20, 2004	24.35	24.35	24.05	24.27	30,007	-0.15(-0.60%)
Jul 19, 2004	24.76	24.76	24.37	24.41	15,072	-0.37(-1.50%)
Jul 16, 2004	24.92	25.34	24.76	24.78	12,605	-0.20(-0.82%)
Jul 15, 2004	24.76	25.19	24.76	24.99	30,966	+0.36(+1.45%)
Jul 14, 2004	24.30	24.66	24.27	24.63	15,620	+0.22(+0.90%)
Jul 13, 2004	24.52	24.52	24.29	24.41	19,182	-0.10(-0.42%)
Jul 12, 2004	24.63	24.70	24.35	24.51	23,156	-0.01(-0.03%)
Jul 09, 2004	24.65	24.65	24.37	24.52	21,375	-0.15(-0.59%)
Jul 08, 2004	25.00	25.05	24.52	24.67	37,269	-0.36(-1.46%)
Jul 07, 2004	25.14	25.31	25.00	25.03	35,077	-0.10(-0.41%)
Jul 06, 2004	25.58	25.62	25.13	25.13	33,432	-0.63(-2.44%)
Jul 02, 2004	25.32	25.76	25.29	25.76	14,387	+0.47(+1.88%)

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.