Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	25.38	25.55	25.16	25.19	29,675	-0.04(-0.16%)
Sep 29, 2004	25.14	25.36	24.96	25.23	35,048	+0.03(+0.13%)
Sep 28, 2004	24.93	25.31	24.93	25.20	27,233	+0.33(+1.32%)
Sep 27, 2004	24.94	25.05	24.81	24.87	29,064	-0.07(-0.30%)
Sep 24, 2004	24.85	25.10	24.85	24.94	14,776	+0.22(+0.89%)
Sep 23, 2004	24.98	25.02	24.72	24.72	13,677	-0.09(-0.36%)
Sep 22, 2004	25.02	25.02	24.80	24.81	32,118	-0.53(-2.10%)
Sep 21, 2004	24.93	25.34	24.93	25.34	22,836	+0.43(+1.74%)
Sep 20, 2004	24.84	25.02	24.74	24.91	38,956	-0.11(-0.46%)
Sep 17, 2004	25.14	25.19	24.91	25.02	55,443	+0.09(+0.36%)
Sep 16, 2004	24.98	25.05	24.84	24.93	19,295	+0.07(+0.30%)
Sep 15, 2004	25.29	25.29	24.76	24.86	36,025	-0.47(-1.84%)
Sep 14, 2004	25.24	25.38	25.23	25.33	22,226	+0.25(+0.98%)
Sep 13, 2004	25.07	25.34	25.07	25.08	72,173	+0.18(+0.72%)
Sep 10, 2004	24.93	24.98	24.81	24.90	587,039	-0.05(-0.20%)
Sep 09, 2004	24.97	25.29	24.73	24.95	15,631	-0.23(-0.91%)
Sep 08, 2004	24.73	25.18	24.73	25.18	37,857	+0.07(+0.29%)
Sep 07, 2004	24.93	25.14	24.91	25.11	9,525	+0.34(+1.39%)
Sep 03, 2004	24.70	24.81	24.65	24.76	22,470	+0.02(+0.07%)
Sep 02, 2004	24.48	24.75	24.48	24.75	7,449	+0.06(+0.23%)
Sep 01, 2004	24.52	24.84	24.52	24.69	10,258	+0.11(+0.47%)
Aug 31, 2004	24.32	24.67	24.32	24.57	46,162	+0.36(+1.49%)
Aug 30, 2004	24.27	24.45	24.21	24.21	8,304	-0.03(-0.14%)
Aug 27, 2004	24.40	24.43	24.16	24.25	21,737	-0.20(-0.80%)
Aug 26, 2004	24.38	24.52	24.38	24.44	23,569	+0.02(+0.07%)
Aug 25, 2004	24.19	24.43	24.15	24.43	29,187	+0.24(+0.98%)
Aug 24, 2004	24.20	24.34	24.07	24.19	12,212	+0.03(+0.14%)
Aug 23, 2004	24.37	24.39	23.99	24.16	25,034	-0.24(-0.97%)
Aug 20, 2004	24.13	24.43	24.13	24.39	26,378	-0.07(-0.27%)
Aug 19, 2004	24.53	24.57	24.41	24.46	12,822	-0.07(-0.27%)
Aug 18, 2004	24.27	24.53	24.22	24.52	18,806	+0.17(+0.71%)
Aug 17, 2004	24.27	24.43	24.24	24.35	25,889	+0.20(+0.85%)
Aug 16, 2004	23.66	24.18	23.66	24.15	31,141	+0.38(+1.62%)
Aug 13, 2004	23.60	24.02	23.60	23.76	15,265	+0.25(+1.08%)
Aug 12, 2004	23.75	23.75	23.36	23.51	28,942	-0.05(-0.21%)
Aug 11, 2004	23.48	23.61	23.30	23.56	39,445	-0.43(-1.81%)
Aug 10, 2004	23.77	24.03	23.77	23.99	33,461	+0.20(+0.86%)
Aug 09, 2004	24.00	24.00	23.75	23.79	26,988	-0.43(-1.76%)
Aug 06, 2004	24.22	24.36	24.16	24.21	19,173	+0.09(+0.37%)
Aug 05, 2004	24.32	24.40	24.11	24.12	16,974	-0.17(-0.71%)
Aug 04, 2004	24.21	24.36	24.15	24.30	15,143	-0.11(-0.47%)
Aug 03, 2004	24.40	24.63	24.29	24.41	14,288	-0.03(-0.13%)
Aug 02, 2004	24.46	24.50	24.37	24.44	20,882	+0.00(+0.00%)
Jul 30, 2004	24.42	24.49	24.21	24.44	19,051	+0.00(+0.00%)
Jul 29, 2004	24.36	24.55	24.30	24.44	32,118	+0.08(+0.34%)
Jul 28, 2004	24.23	24.46	24.06	24.36	78,646	-0.19(-0.77%)
Jul 27, 2004	24.32	24.56	24.28	24.55	36,758	+0.18(+0.74%)
Jul 26, 2004	24.54	24.57	24.11	24.37	20,760	+0.13(+0.54%)
Jul 23, 2004	24.41	24.41	24.21	24.24	25,889	-0.55(-2.21%)
Jul 22, 2004	24.84	24.85	24.61	24.79	12,822	-0.13(-0.53%)
Jul 21, 2004	25.22	25.27	24.90	24.92	26,011	-0.38(-1.49%)
Jul 20, 2004	25.30	25.30	25.16	25.29	9,037	-0.02(-0.06%)
Jul 19, 2004	25.38	25.38	25.15	25.31	16,974	-0.04(-0.16%)
Jul 16, 2004	25.42	25.54	25.25	25.35	14,166	+0.05(+0.19%)
Jul 15, 2004	25.36	25.42	25.25	25.30	9,525	-0.16(-0.61%)
Jul 14, 2004	25.51	25.65	25.40	25.46	14,288	-0.25(-0.96%)
Jul 13, 2004	25.60	25.78	25.54	25.70	15,997	-0.11(-0.41%)
Jul 12, 2004	25.85	25.85	25.67	25.81	15,875	-0.25(-0.97%)
Jul 09, 2004	26.01	26.12	25.97	26.06	10,746	+0.08(+0.31%)
Jul 08, 2004	25.88	26.10	25.88	25.98	11,601	-0.09(-0.35%)
Jul 07, 2004	25.74	26.11	25.74	26.07	15,997	+0.46(+1.79%)
Jul 06, 2004	25.65	25.72	25.47	25.61	36,148	-0.11(-0.45%)
Jul 02, 2004	25.54	25.78	25.54	25.73	33,583	+0.38(+1.52%)

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.