Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.55	28.69	28.39	28.57	2,338,550	+0.04(+0.15%)
Sep 29, 2004	28.16	28.53	28.05	28.53	1,340,210	+0.17(+0.59%)
Sep 28, 2004	28.15	28.40	28.02	28.36	1,014,190	+0.13(+0.47%)
Sep 27, 2004	28.43	28.49	28.16	28.23	1,150,139	-0.38(-1.32%)
Sep 24, 2004	28.71	28.79	28.55	28.61	1,530,710	-0.13(-0.44%)
Sep 23, 2004	29.12	29.38	28.73	28.73	1,559,271	-0.72(-2.45%)
Sep 22, 2004	29.59	29.64	29.33	29.45	1,165,419	-0.30(-1.01%)
Sep 21, 2004	29.36	29.79	29.27	29.75	1,434,746	+0.39(+1.34%)
Sep 20, 2004	29.64	29.69	29.17	29.36	1,103,728	-0.29(-0.97%)
Sep 17, 2004	29.47	29.66	29.33	29.65	1,160,421	+0.36(+1.22%)
Sep 16, 2004	29.25	29.45	29.16	29.29	1,040,894	-0.04(-0.12%)
Sep 15, 2004	29.50	29.57	29.13	29.33	979,632	-0.16(-0.55%)
Sep 14, 2004	29.50	29.78	29.25	29.49	1,141,285	-0.31(-1.03%)
Sep 13, 2004	29.80	29.89	29.59	29.80	1,004,337	-0.04(-0.12%)
Sep 10, 2004	29.73	29.87	29.52	29.83	546,223	+0.06(+0.21%)
Sep 09, 2004	29.80	29.93	29.52	29.77	720,872	+0.01(+0.02%)
Sep 08, 2004	30.24	30.31	29.73	29.76	1,051,462	-0.52(-1.71%)
Sep 07, 2004	30.07	30.36	29.89	30.28	1,225,968	+0.37(+1.24%)
Sep 03, 2004	30.06	30.08	29.75	29.91	764,855	-0.12(-0.40%)
Sep 02, 2004	30.01	30.13	29.61	30.03	1,107,012	+0.10(+0.33%)
Sep 01, 2004	30.14	30.26	29.68	29.93	1,173,987	-0.22(-0.72%)
Aug 31, 2004	30.06	30.15	29.81	30.15	912,371	+0.20(+0.65%)
Aug 30, 2004	29.69	30.19	29.69	29.95	880,526	-0.16(-0.54%)
Aug 27, 2004	30.28	30.28	30.05	30.11	625,622	-0.09(-0.30%)
Aug 26, 2004	30.15	30.40	29.97	30.20	881,383	+0.07(+0.23%)
Aug 25, 2004	29.90	30.18	29.78	30.13	1,400,188	+0.27(+0.91%)
Aug 24, 2004	29.91	29.98	29.71	29.86	1,243,818	+0.03(+0.09%)
Aug 23, 2004	29.68	29.91	29.51	29.83	1,227,824	+0.15(+0.49%)
Aug 20, 2004	29.40	29.75	29.19	29.69	1,326,073	+0.36(+1.22%)
Aug 19, 2004	29.40	29.45	29.13	29.33	1,237,820	-0.21(-0.71%)
Aug 18, 2004	28.78	29.54	28.67	29.54	1,708,929	+0.64(+2.20%)
Aug 17, 2004	28.53	28.96	28.43	28.90	1,311,078	+0.27(+0.93%)
Aug 16, 2004	27.86	28.63	27.80	28.63	1,639,241	+0.83(+3.00%)
Aug 13, 2004	27.87	28.10	27.65	27.80	1,442,315	-0.08(-0.28%)
Aug 12, 2004	28.07	28.28	27.86	27.88	1,384,051	-0.31(-1.09%)
Aug 11, 2004	27.94	28.25	27.80	28.19	950,357	+0.05(+0.17%)
Aug 10, 2004	27.88	28.17	27.67	28.14	1,477,587	+0.43(+1.54%)
Aug 09, 2004	27.58	27.88	27.56	27.71	1,396,047	+0.06(+0.20%)
Aug 06, 2004	27.64	27.98	27.52	27.65	2,039,805	-0.19(-0.68%)
Aug 05, 2004	28.03	28.30	27.78	27.84	886,238	-0.29(-1.02%)
Aug 04, 2004	28.23	28.37	27.99	28.13	1,395,047	-0.23(-0.81%)
Aug 03, 2004	28.42	28.64	28.21	28.36	1,785,043	-0.16(-0.56%)
Aug 02, 2004	28.17	28.54	27.82	28.52	1,716,640	+0.41(+1.44%)
Jul 30, 2004	28.08	28.33	28.00	28.12	1,275,235	+0.05(+0.17%)
Jul 29, 2004	27.66	28.23	27.55	28.07	1,594,829	+0.52(+1.88%)
Jul 28, 2004	27.78	27.81	26.89	27.55	1,949,267	-0.24(-0.86%)
Jul 27, 2004	27.38	27.85	27.28	27.79	1,208,546	+0.29(+1.07%)
Jul 26, 2004	27.66	27.70	27.35	27.49	1,503,863	-0.15(-0.53%)
Jul 23, 2004	27.98	28.28	27.63	27.64	1,232,251	-0.39(-1.37%)
Jul 22, 2004	28.12	28.42	27.59	28.02	1,524,427	-0.08(-0.27%)
Jul 21, 2004	29.40	29.68	28.02	28.10	3,009,869	-0.40(-1.40%)
Jul 20, 2004	27.95	28.52	27.77	28.50	1,969,545	+0.49(+1.75%)
Jul 19, 2004	27.77	28.10	27.63	28.01	1,356,633	+0.38(+1.37%)
Jul 16, 2004	27.67	27.98	27.51	27.63	1,727,922	-0.04(-0.13%)
Jul 15, 2004	27.84	28.05	27.65	27.67	1,373,769	-0.12(-0.43%)
Jul 14, 2004	28.19	28.38	27.73	27.79	2,376,107	-0.52(-1.84%)
Jul 13, 2004	28.70	28.75	28.02	28.31	3,803,856	-0.47(-1.64%)
Jul 12, 2004	29.17	29.23	28.54	28.78	1,926,562	+0.08(+0.29%)
Jul 09, 2004	28.89	29.03	28.63	28.70	1,369,914	-0.22(-0.75%)
Jul 08, 2004	28.82	29.27	28.79	28.91	1,507,433	-0.15(-0.53%)
Jul 07, 2004	28.94	29.29	28.91	29.07	1,356,633	+0.13(+0.46%)
Jul 06, 2004	29.29	29.29	28.90	28.93	999,196	-0.48(-1.62%)
Jul 02, 2004	28.95	29.55	28.94	29.41	994,626	+0.27(+0.91%)

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.