Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	23.98	24.79	23.91	24.76	1,648,907	+0.80(+3.33%)
Sep 29, 2004	24.37	24.48	23.94	23.96	2,154,668	-0.40(-1.65%)
Sep 28, 2004	24.69	24.69	24.06	24.36	2,006,653	-0.32(-1.30%)
Sep 27, 2004	25.46	25.46	24.68	24.68	1,143,270	-0.78(-3.07%)
Sep 24, 2004	25.45	25.61	25.36	25.46	684,199	-0.02(-0.06%)
Sep 23, 2004	25.25	25.57	25.01	25.48	749,638	+0.26(+1.02%)
Sep 22, 2004	25.31	25.59	25.05	25.22	695,126	-0.41(-1.60%)
Sep 21, 2004	25.34	25.73	25.20	25.63	645,084	+0.32(+1.27%)
Sep 20, 2004	25.42	25.46	25.17	25.31	893,680	-0.17(-0.66%)
Sep 17, 2004	25.93	26.00	25.45	25.48	970,917	-0.34(-1.31%)
Sep 16, 2004	26.02	26.16	25.77	25.82	882,505	-0.24(-0.93%)
Sep 15, 2004	25.75	26.11	25.49	26.06	1,812,817	+0.41(+1.60%)
Sep 14, 2004	25.57	25.65	25.21	25.65	1,337,975	+0.08(+0.32%)
Sep 13, 2004	25.19	25.57	25.19	25.57	1,272,660	+0.33(+1.31%)
Sep 10, 2004	24.73	25.26	24.58	25.24	1,317,735	+0.60(+2.42%)
Sep 09, 2004	25.27	25.27	24.49	24.64	1,831,940	-0.62(-2.45%)
Sep 08, 2004	25.43	25.95	25.26	25.26	1,272,287	-0.10(-0.41%)
Sep 07, 2004	25.61	25.61	25.14	25.37	916,528	+0.03(+0.13%)
Sep 03, 2004	25.25	25.57	25.23	25.34	895,046	+0.11(+0.45%)
Sep 02, 2004	25.09	25.40	24.92	25.22	1,322,826	+0.14(+0.55%)
Sep 01, 2004	24.95	25.20	24.76	25.09	1,020,462	+0.16(+0.65%)
Aug 31, 2004	25.09	25.09	24.59	24.92	1,047,532	-0.04(-0.16%)
Aug 30, 2004	25.05	25.23	24.92	24.96	924,476	+0.01(+0.03%)
Aug 27, 2004	24.94	25.18	24.81	24.96	1,436,073	-0.01(-0.03%)
Aug 26, 2004	24.48	24.97	24.34	24.96	2,116,795	+0.36(+1.47%)
Aug 25, 2004	23.52	24.63	23.48	24.60	2,349,125	+1.09(+4.62%)
Aug 24, 2004	23.76	23.88	23.35	23.52	1,350,765	+0.03(+0.14%)
Aug 23, 2004	23.82	23.84	23.33	23.48	1,247,825	-0.29(-1.22%)
Aug 20, 2004	23.60	23.85	23.55	23.77	1,419,558	+0.17(+0.72%)
Aug 19, 2004	24.02	24.07	23.50	23.60	1,654,247	-0.51(-2.10%)
Aug 18, 2004	24.10	24.26	23.52	24.11	2,783,858	+0.02(+0.07%)
Aug 17, 2004	24.01	24.63	23.92	24.10	3,923,901	+0.14(+0.57%)
Aug 16, 2004	22.39	24.57	22.35	23.96	4,283,136	+1.65(+7.40%)
Aug 13, 2004	21.99	22.51	21.97	22.31	4,907,359	+0.48(+2.21%)
Aug 12, 2004	23.56	23.84	21.74	21.82	16,336,963	-3.79(-14.78%)
Aug 11, 2004	25.77	25.99	25.56	25.61	1,745,018	-0.50(-1.91%)
Aug 10, 2004	25.77	26.11	25.63	26.11	1,568,442	+0.35(+1.38%)
Aug 09, 2004	25.13	25.79	25.00	25.75	1,891,171	+0.44(+1.75%)
Aug 06, 2004	25.73	25.73	25.16	25.31	1,464,757	-0.46(-1.78%)
Aug 05, 2004	26.84	26.89	25.77	25.77	1,636,241	-1.02(-3.82%)
Aug 04, 2004	27.26	27.27	26.54	26.79	2,395,690	-0.74(-2.69%)
Aug 03, 2004	28.79	28.80	27.39	27.53	1,958,349	-1.36(-4.71%)
Aug 02, 2004	28.81	28.94	28.43	28.89	742,685	+0.10(+0.36%)
Jul 30, 2004	28.75	28.92	28.59	28.79	790,119	-0.08(-0.28%)
Jul 29, 2004	28.19	28.99	28.18	28.87	1,111,978	+0.73(+2.60%)
Jul 28, 2004	28.37	28.37	27.24	28.14	1,042,441	-0.23(-0.80%)
Jul 27, 2004	27.62	28.43	27.55	28.36	735,358	+0.87(+3.16%)
Jul 26, 2004	27.82	27.87	27.36	27.49	739,580	-0.38(-1.36%)
Jul 23, 2004	27.98	28.11	27.57	27.87	1,063,302	-0.11(-0.40%)
Jul 22, 2004	27.82	28.09	27.01	27.98	1,290,913	+0.17(+0.61%)
Jul 21, 2004	28.44	28.52	27.77	27.82	756,841	-0.61(-2.15%)
Jul 20, 2004	27.94	28.44	27.90	28.43	1,995,725	+0.53(+1.91%)
Jul 19, 2004	28.57	28.59	27.75	27.90	1,383,050	-0.68(-2.37%)
Jul 16, 2004	29.23	29.29	28.51	28.57	863,382	-0.45(-1.55%)
Jul 15, 2004	28.99	29.28	28.83	29.02	1,328,166	+0.29(+1.01%)
Jul 14, 2004	28.59	29.14	28.30	28.73	1,334,747	-0.02(-0.08%)
Jul 13, 2004	28.03	28.81	28.00	28.76	1,006,927	+0.84(+3.00%)
Jul 12, 2004	28.28	28.48	27.74	27.92	1,162,145	-0.36(-1.28%)
Jul 09, 2004	28.07	28.31	27.82	28.28	578,402	+0.22(+0.77%)
Jul 08, 2004	28.81	28.81	28.04	28.07	817,562	-0.77(-2.68%)
Jul 07, 2004	28.43	29.11	28.42	28.84	766,278	+0.42(+1.47%)
Jul 06, 2004	28.77	28.83	28.07	28.42	1,292,031	-0.38(-1.31%)
Jul 02, 2004	29.39	29.43	28.79	28.80	521,655	-0.58(-1.97%)

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.