Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	29.60	29.80	29.51	29.78	291,526	+0.19(+0.63%)
Sep 29, 2004	29.59	29.63	29.37	29.59	421,059	+0.02(+0.06%)
Sep 28, 2004	29.08	29.61	29.08	29.57	213,494	+0.55(+1.90%)
Sep 27, 2004	29.17	29.17	28.93	29.02	176,039	-0.22(-0.75%)
Sep 24, 2004	29.41	29.49	29.21	29.24	273,111	-0.22(-0.76%)
Sep 23, 2004	29.71	29.73	29.46	29.46	310,098	-0.25(-0.84%)
Sep 22, 2004	29.51	29.72	29.39	29.71	482,548	+0.12(+0.39%)
Sep 21, 2004	29.48	29.60	29.34	29.60	204,287	+0.12(+0.41%)
Sep 20, 2004	29.55	29.61	29.41	29.48	242,678	-0.08(-0.26%)
Sep 17, 2004	29.57	29.71	29.43	29.55	223,170	-0.03(-0.11%)
Sep 16, 2004	29.48	29.65	29.48	29.58	162,774	+0.13(+0.43%)
Sep 15, 2004	29.44	29.48	29.33	29.46	144,358	+0.05(+0.17%)
Sep 14, 2004	29.32	29.53	29.32	29.40	134,682	+0.07(+0.24%)
Sep 13, 2004	29.41	29.50	29.29	29.33	191,177	-0.14(-0.48%)
Sep 10, 2004	29.48	29.52	29.34	29.48	106,435	+0.03(+0.11%)
Sep 09, 2004	29.35	29.50	29.28	29.44	162,306	+0.13(+0.46%)
Sep 08, 2004	29.54	29.56	29.24	29.31	351,142	-0.28(-0.95%)
Sep 07, 2004	29.54	29.74	29.49	29.59	238,777	+0.12(+0.39%)
Sep 03, 2004	29.44	29.59	29.37	29.48	201,009	+0.11(+0.37%)
Sep 02, 2004	29.23	29.48	29.20	29.37	174,635	+0.14(+0.48%)
Sep 01, 2004	28.87	29.23	28.83	29.23	299,017	+0.40(+1.38%)
Aug 31, 2004	28.83	28.83	28.59	28.83	337,721	-0.01(-0.02%)
Aug 30, 2004	28.67	28.97	28.66	28.83	176,819	+0.00(+0.00%)
Aug 27, 2004	28.91	29.01	28.73	28.83	129,376	-0.12(-0.42%)
Aug 26, 2004	28.91	28.99	28.78	28.96	148,416	+0.07(+0.24%)
Aug 25, 2004	28.51	28.89	28.51	28.89	249,077	+0.34(+1.19%)
Aug 24, 2004	28.32	28.57	28.32	28.55	275,608	+0.29(+1.02%)
Aug 23, 2004	28.58	28.62	28.23	28.26	218,332	-0.31(-1.10%)
Aug 20, 2004	28.14	28.58	28.07	28.57	304,011	+0.47(+1.69%)
Aug 19, 2004	28.42	28.42	27.88	28.10	390,158	-0.37(-1.28%)
Aug 18, 2004	28.04	28.51	27.88	28.46	360,506	+0.43(+1.53%)
Aug 17, 2004	28.10	28.10	27.85	28.03	414,816	+0.04(+0.16%)
Aug 16, 2004	27.58	28.00	27.58	27.99	220,673	+0.44(+1.58%)
Aug 13, 2004	27.56	27.68	27.51	27.55	166,207	+0.00(+0.00%)
Aug 12, 2004	27.49	27.62	27.46	27.55	385,632	+0.06(+0.23%)
Aug 11, 2004	27.28	27.51	27.04	27.49	157,780	+0.20(+0.73%)
Aug 10, 2004	26.94	27.29	26.94	27.29	167,456	+0.40(+1.50%)
Aug 09, 2004	26.82	27.01	26.82	26.89	196,640	+0.06(+0.22%)
Aug 06, 2004	27.36	27.39	26.82	26.83	244,551	-0.57(-2.08%)
Aug 05, 2004	27.50	27.50	27.17	27.40	237,996	-0.16(-0.58%)
Aug 04, 2004	27.28	27.62	27.15	27.56	199,293	+0.28(+1.01%)
Aug 03, 2004	27.52	27.52	27.24	27.28	173,386	-0.24(-0.86%)
Aug 02, 2004	27.55	27.65	27.29	27.52	244,395	-0.04(-0.16%)
Jul 30, 2004	27.57	27.67	27.44	27.57	237,528	-0.04(-0.14%)
Jul 29, 2004	27.36	27.76	27.36	27.60	289,185	+0.00(+0.00%)
Jul 28, 2004	27.68	27.75	27.39	27.60	230,349	-0.04(-0.16%)
Jul 27, 2004	27.58	27.81	27.57	27.65	186,808	+0.10(+0.35%)
Jul 26, 2004	27.67	27.71	27.49	27.55	231,598	-0.13(-0.46%)
Jul 23, 2004	27.94	27.94	27.67	27.68	176,976	-0.26(-0.92%)
Jul 22, 2004	28.32	28.32	27.80	27.94	243,615	-0.38(-1.36%)
Jul 21, 2004	28.48	28.60	28.28	28.32	164,490	-0.16(-0.56%)
Jul 20, 2004	28.26	28.48	28.03	28.48	140,145	+0.19(+0.68%)
Jul 19, 2004	28.11	28.32	28.01	28.29	168,236	+0.14(+0.50%)
Jul 16, 2004	28.24	28.35	28.12	28.15	109,712	-0.10(-0.34%)
Jul 15, 2004	28.27	28.38	28.19	28.24	102,065	-0.04(-0.16%)
Jul 14, 2004	28.34	28.45	28.03	28.29	243,771	-0.09(-0.32%)
Jul 13, 2004	28.26	28.39	28.05	28.38	318,369	+0.08(+0.29%)
Jul 12, 2004	28.03	28.31	27.97	28.30	107,215	+0.24(+0.87%)
Jul 09, 2004	28.21	28.29	27.94	28.05	91,297	-0.15(-0.55%)
Jul 08, 2004	28.51	28.62	28.20	28.21	128,128	-0.28(-0.97%)
Jul 07, 2004	28.08	28.48	28.08	28.48	234,095	+0.40(+1.41%)
Jul 06, 2004	28.18	28.24	27.98	28.08	158,872	-0.10(-0.34%)
Jul 02, 2004	28.17	28.35	28.17	28.18	190,709	+0.08(+0.30%)

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.