Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	29.16	29.46	29.05	29.19	476,695	+0.01(+0.02%)
Sep 29, 2004	29.15	29.18	28.99	29.18	265,849	+0.03(+0.10%)
Sep 28, 2004	28.88	29.22	28.84	29.15	297,255	+0.19(+0.65%)
Sep 27, 2004	29.31	29.38	28.88	28.96	214,071	-0.19(-0.67%)
Sep 24, 2004	29.05	29.36	29.05	29.16	348,693	+0.05(+0.16%)
Sep 23, 2004	29.45	29.57	29.11	29.11	389,776	-0.47(-1.57%)
Sep 22, 2004	29.81	29.89	29.54	29.58	196,585	-0.38(-1.28%)
Sep 21, 2004	29.98	30.05	29.80	29.96	307,441	+0.13(+0.43%)
Sep 20, 2004	30.18	30.28	29.83	29.83	360,407	-0.44(-1.44%)
Sep 17, 2004	30.53	30.55	30.27	30.27	495,878	-0.21(-0.68%)
Sep 16, 2004	29.75	30.48	29.69	30.47	433,575	+0.82(+2.76%)
Sep 15, 2004	29.38	29.77	29.34	29.65	359,728	+0.28(+0.94%)
Sep 14, 2004	29.96	29.97	29.38	29.38	381,797	-0.61(-2.02%)
Sep 13, 2004	29.75	29.98	29.75	29.98	570,743	-0.10(-0.33%)
Sep 10, 2004	29.88	30.18	29.70	30.08	472,790	+0.06(+0.20%)
Sep 09, 2004	30.57	30.57	30.00	30.02	854,927	-0.64(-2.07%)
Sep 08, 2004	30.85	31.03	30.63	30.66	560,388	-0.28(-0.91%)
Sep 07, 2004	30.43	30.98	30.43	30.94	286,899	+0.42(+1.39%)
Sep 03, 2004	30.36	30.61	30.26	30.52	334,263	+0.07(+0.23%)
Sep 02, 2004	30.09	30.52	30.09	30.45	330,698	+0.38(+1.27%)
Sep 01, 2004	29.92	30.12	29.63	30.07	372,800	+0.11(+0.37%)
Aug 31, 2004	29.94	29.95	29.77	29.95	557,841	+0.08(+0.28%)
Aug 30, 2004	29.91	29.95	29.79	29.87	462,265	+0.02(+0.08%)
Aug 27, 2004	29.87	30.11	29.84	29.85	485,692	-0.11(-0.35%)
Aug 26, 2004	29.87	29.97	29.72	29.95	417,787	+0.00(+0.00%)
Aug 25, 2004	30.13	30.22	29.87	29.95	412,694	-0.22(-0.74%)
Aug 24, 2004	29.69	30.20	29.69	30.18	607,922	+0.45(+1.51%)
Aug 23, 2004	29.31	29.76	29.13	29.73	667,678	+0.42(+1.45%)
Aug 20, 2004	29.04	29.31	29.01	29.31	832,518	+0.42(+1.47%)
Aug 19, 2004	29.16	29.23	28.80	28.88	402,508	-0.38(-1.29%)
Aug 18, 2004	28.83	29.31	28.73	29.26	282,316	+0.43(+1.49%)
Aug 17, 2004	28.65	28.85	28.65	28.83	368,895	+0.25(+0.87%)
Aug 16, 2004	28.12	28.58	28.12	28.58	403,527	+0.51(+1.80%)
Aug 13, 2004	28.07	28.12	27.94	28.07	209,657	+0.04(+0.13%)
Aug 12, 2004	28.22	28.24	27.97	28.04	167,386	-0.24(-0.83%)
Aug 11, 2004	28.30	28.31	28.09	28.27	337,319	+0.00(+0.00%)
Aug 10, 2004	28.13	28.31	28.04	28.27	603,338	+0.25(+0.90%)
Aug 09, 2004	28.36	28.36	27.98	28.02	564,971	-0.28(-1.00%)
Aug 06, 2004	28.01	28.59	28.01	28.30	419,145	+0.24(+0.84%)
Aug 05, 2004	28.44	28.44	27.96	28.07	346,147	-0.44(-1.55%)
Aug 04, 2004	28.10	28.51	27.95	28.51	332,905	+0.29(+1.04%)
Aug 03, 2004	27.89	28.27	27.82	28.22	264,491	+0.35(+1.27%)
Aug 02, 2004	27.63	27.86	27.45	27.86	419,994	+0.10(+0.36%)
Jul 30, 2004	27.36	27.76	27.30	27.76	276,204	+0.49(+1.79%)
Jul 29, 2004	27.54	27.77	27.27	27.27	365,669	-0.27(-0.98%)
Jul 28, 2004	26.96	27.54	26.66	27.54	466,509	+0.61(+2.25%)
Jul 27, 2004	26.89	27.17	26.75	26.94	386,381	+0.16(+0.59%)
Jul 26, 2004	27.04	27.16	26.65	26.78	315,929	-0.26(-0.96%)
Jul 23, 2004	27.33	27.51	27.04	27.04	259,567	-0.39(-1.44%)
Jul 22, 2004	28.03	28.03	27.43	27.43	376,704	-0.66(-2.35%)
Jul 21, 2004	28.52	28.52	27.92	28.09	241,063	-0.31(-1.08%)
Jul 20, 2004	28.62	28.86	28.30	28.40	440,196	-0.13(-0.45%)
Jul 19, 2004	28.30	28.55	28.13	28.53	168,744	+0.22(+0.79%)
Jul 16, 2004	28.47	28.57	28.27	28.30	265,339	-0.02(-0.06%)
Jul 15, 2004	28.17	28.42	28.17	28.32	257,361	+0.27(+0.94%)
Jul 14, 2004	27.80	28.06	27.69	28.06	257,021	+0.32(+1.15%)
Jul 13, 2004	27.95	27.99	27.63	27.74	317,287	-0.21(-0.76%)
Jul 12, 2004	27.71	27.98	27.54	27.95	354,465	+0.27(+0.98%)
Jul 09, 2004	28.10	28.19	27.23	27.68	712,835	-0.27(-0.97%)
Jul 08, 2004	28.26	28.26	27.87	27.95	498,934	-0.28(-1.00%)
Jul 07, 2004	27.98	28.25	27.80	28.23	553,767	+0.53(+1.91%)
Jul 06, 2004	27.79	27.79	27.20	27.70	360,237	-0.09(-0.32%)
Jul 02, 2004	27.39	27.81	27.39	27.79	495,708	+0.51(+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.