Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.33	27.53	27.21	27.30	130,327	-0.15(-0.55%)
Sep 29, 2004	27.30	27.69	27.26	27.45	140,759	-0.05(-0.17%)
Sep 28, 2004	27.18	27.50	27.01	27.50	142,770	+0.21(+0.76%)
Sep 27, 2004	26.81	27.29	26.73	27.29	214,029	+0.35(+1.30%)
Sep 24, 2004	26.81	27.17	26.72	26.94	163,758	+0.25(+0.92%)
Sep 23, 2004	26.66	26.89	26.58	26.70	135,732	+0.04(+0.15%)
Sep 22, 2004	26.88	26.88	26.62	26.66	104,061	-0.29(-1.09%)
Sep 21, 2004	26.46	27.03	26.46	26.95	212,772	+0.37(+1.38%)
Sep 20, 2004	27.07	27.16	26.58	26.58	152,195	-0.60(-2.22%)
Sep 17, 2004	27.64	27.64	26.97	27.19	204,729	-0.25(-0.93%)
Sep 16, 2004	27.01	27.44	27.01	27.44	291,823	+0.31(+1.14%)
Sep 15, 2004	26.70	27.29	26.70	27.13	124,044	+0.24(+0.89%)
Sep 14, 2004	27.33	27.33	26.81	26.89	217,673	-0.60(-2.17%)
Sep 13, 2004	27.37	27.64	27.17	27.49	284,911	-0.28(-1.00%)
Sep 10, 2004	26.46	27.77	26.46	27.77	505,601	+0.12(+0.43%)
Sep 09, 2004	28.46	28.49	27.65	27.65	333,171	-0.79(-2.77%)
Sep 08, 2004	28.49	28.63	28.33	28.44	248,590	+0.03(+0.11%)
Sep 07, 2004	28.51	28.76	28.31	28.41	204,603	+0.02(+0.06%)
Sep 03, 2004	28.60	28.64	28.19	28.39	173,309	-0.23(-0.81%)
Sep 02, 2004	28.29	28.64	28.24	28.62	149,682	+0.33(+1.15%)
Sep 01, 2004	28.57	28.96	28.06	28.29	363,208	-0.35(-1.22%)
Aug 31, 2004	28.43	28.76	28.40	28.64	221,444	+0.21(+0.76%)
Aug 30, 2004	28.09	28.43	28.05	28.43	187,134	+0.31(+1.10%)
Aug 27, 2004	27.81	28.16	27.81	28.12	117,257	+0.25(+0.88%)
Aug 26, 2004	27.61	27.87	27.59	27.87	158,102	+0.42(+1.54%)
Aug 25, 2004	27.00	27.65	26.97	27.45	382,311	+0.45(+1.68%)
Aug 24, 2004	26.85	27.05	26.81	27.00	249,721	+0.23(+0.86%)
Aug 23, 2004	27.03	27.04	26.72	26.77	110,345	-0.26(-0.97%)
Aug 20, 2004	26.18	27.03	26.18	27.03	246,579	+1.05(+4.04%)
Aug 19, 2004	26.79	26.85	25.75	25.98	231,247	-0.81(-3.03%)
Aug 18, 2004	26.06	26.79	25.80	26.79	169,036	+0.73(+2.81%)
Aug 17, 2004	25.86	26.06	25.68	26.06	97,525	+0.36(+1.39%)
Aug 16, 2004	25.46	25.97	25.46	25.70	107,454	+0.33(+1.29%)
Aug 13, 2004	25.42	25.52	25.13	25.37	117,885	+0.11(+0.44%)
Aug 12, 2004	25.18	25.40	25.05	25.26	143,398	-0.02(-0.09%)
Aug 11, 2004	25.46	25.55	25.22	25.29	112,984	-0.25(-1.00%)
Aug 10, 2004	25.38	25.58	25.30	25.54	194,172	+0.21(+0.82%)
Aug 09, 2004	25.34	25.40	25.14	25.33	144,906	-0.19(-0.75%)
Aug 06, 2004	25.55	25.88	25.36	25.53	158,605	-0.02(-0.09%)
Aug 05, 2004	26.17	26.17	25.55	25.55	147,545	-0.62(-2.37%)
Aug 04, 2004	26.06	26.42	25.78	26.17	142,518	-0.01(-0.03%)
Aug 03, 2004	26.06	26.23	25.61	26.18	127,060	+0.04(+0.15%)
Aug 02, 2004	25.49	26.14	25.21	26.14	135,355	+0.57(+2.24%)
Jul 30, 2004	25.54	25.66	25.45	25.57	128,819	+0.18(+0.72%)
Jul 29, 2004	25.38	25.64	25.38	25.38	191,658	+0.04(+0.16%)
Jul 28, 2004	25.45	25.50	24.94	25.34	271,464	-0.08(-0.31%)
Jul 27, 2004	25.26	25.66	25.26	25.42	266,311	-0.01(-0.03%)
Jul 26, 2004	25.42	25.62	25.31	25.43	224,711	-0.27(-1.05%)
Jul 23, 2004	26.14	26.38	25.70	25.70	120,399	-0.44(-1.67%)
Jul 22, 2004	26.54	26.54	26.07	26.14	165,769	-0.53(-2.00%)
Jul 21, 2004	27.05	27.05	26.58	26.67	246,705	-0.26(-0.97%)
Jul 20, 2004	26.95	27.09	26.70	26.93	117,257	+0.04(+0.15%)
Jul 19, 2004	26.81	27.05	26.50	26.89	95,012	+0.16(+0.60%)
Jul 16, 2004	27.29	27.29	26.66	26.73	105,192	-0.48(-1.75%)
Jul 15, 2004	26.73	27.28	26.67	27.21	156,594	+0.53(+2.00%)
Jul 14, 2004	26.47	26.68	26.32	26.68	129,699	+0.21(+0.78%)
Jul 13, 2004	26.72	26.76	26.46	26.47	75,406	-0.18(-0.69%)
Jul 12, 2004	26.66	26.81	26.27	26.66	100,793	+0.00(+0.00%)
Jul 09, 2004	26.67	26.76	26.18	26.66	86,466	-0.02(-0.06%)
Jul 08, 2004	27.20	27.20	26.67	26.67	215,034	-0.53(-1.93%)
Jul 07, 2004	26.76	27.20	26.54	27.20	130,202	+0.41(+1.51%)
Jul 06, 2004	26.80	26.83	26.02	26.79	132,841	-0.01(-0.03%)
Jul 02, 2004	26.19	26.96	26.19	26.80	152,698	+0.63(+2.40%)

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.