Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.44	27.58	27.29	27.46	2,433,028	+0.04(+0.15%)
Sep 29, 2004	27.06	27.42	26.96	27.42	1,394,355	+0.16(+0.59%)
Sep 28, 2004	27.06	27.30	26.93	27.26	1,055,164	+0.13(+0.47%)
Sep 27, 2004	27.33	27.39	27.07	27.13	1,196,605	-0.36(-1.32%)
Sep 24, 2004	27.60	27.67	27.44	27.49	1,592,552	-0.12(-0.44%)
Sep 23, 2004	27.99	28.24	27.62	27.62	1,622,266	-0.69(-2.45%)
Sep 22, 2004	28.44	28.49	28.19	28.31	1,212,502	-0.29(-1.01%)
Sep 21, 2004	28.22	28.63	28.13	28.60	1,492,711	+0.38(+1.34%)
Sep 20, 2004	28.49	28.54	28.04	28.22	1,148,319	-0.28(-0.97%)
Sep 17, 2004	28.33	28.50	28.19	28.50	1,207,302	+0.34(+1.22%)
Sep 16, 2004	28.11	28.30	28.03	28.15	1,082,947	-0.03(-0.12%)
Sep 15, 2004	28.35	28.42	28.00	28.19	1,019,209	-0.15(-0.55%)
Sep 14, 2004	28.36	28.63	28.11	28.34	1,187,393	-0.30(-1.03%)
Sep 13, 2004	28.64	28.73	28.44	28.64	1,044,912	-0.03(-0.12%)
Sep 10, 2004	28.58	28.71	28.38	28.67	568,291	+0.06(+0.21%)
Sep 09, 2004	28.64	28.77	28.38	28.61	749,995	+0.01(+0.02%)
Sep 08, 2004	29.06	29.14	28.57	28.61	1,093,941	-0.50(-1.71%)
Sep 07, 2004	28.90	29.18	28.73	29.10	1,275,497	+0.36(+1.24%)
Sep 03, 2004	28.89	28.91	28.59	28.75	795,755	-0.11(-0.40%)
Sep 02, 2004	28.84	28.96	28.46	28.86	1,151,736	+0.09(+0.33%)
Sep 01, 2004	28.97	29.08	28.53	28.77	1,221,417	-0.21(-0.72%)
Aug 31, 2004	28.89	28.98	28.65	28.98	949,231	+0.19(+0.65%)
Aug 30, 2004	28.54	29.02	28.54	28.79	916,099	-0.15(-0.53%)
Aug 27, 2004	29.10	29.10	28.88	28.94	650,897	-0.09(-0.30%)
Aug 26, 2004	28.98	29.22	28.81	29.03	916,991	+0.07(+0.23%)
Aug 25, 2004	28.74	29.01	28.62	28.96	1,456,756	+0.26(+0.91%)
Aug 24, 2004	28.75	28.81	28.56	28.70	1,294,069	+0.03(+0.09%)
Aug 23, 2004	28.52	28.75	28.36	28.67	1,277,429	+0.14(+0.49%)
Aug 20, 2004	28.26	28.60	28.05	28.53	1,379,647	+0.35(+1.22%)
Aug 19, 2004	28.26	28.30	28.00	28.19	1,287,829	-0.20(-0.71%)
Aug 18, 2004	27.66	28.40	27.56	28.39	1,777,970	+0.61(+2.21%)
Aug 17, 2004	27.42	27.83	27.33	27.78	1,364,047	+0.26(+0.93%)
Aug 16, 2004	26.78	27.52	26.72	27.52	1,705,467	+0.80(+3.00%)
Aug 13, 2004	26.79	27.01	26.58	26.72	1,500,585	-0.07(-0.28%)
Aug 12, 2004	26.98	27.19	26.78	26.79	1,439,967	-0.30(-1.09%)
Aug 11, 2004	26.86	27.15	26.72	27.09	988,752	+0.05(+0.17%)
Aug 10, 2004	26.80	27.08	26.60	27.04	1,537,282	+0.41(+1.54%)
Aug 09, 2004	26.51	26.79	26.49	26.63	1,452,447	+0.05(+0.20%)
Aug 06, 2004	26.57	26.90	26.45	26.58	2,122,214	-0.18(-0.68%)
Aug 05, 2004	26.94	27.20	26.70	26.76	922,042	-0.28(-1.02%)
Aug 04, 2004	27.14	27.27	26.90	27.04	1,451,407	-0.22(-0.82%)
Aug 03, 2004	27.31	27.53	27.11	27.26	1,857,160	-0.15(-0.56%)
Aug 02, 2004	27.08	27.43	26.74	27.41	1,785,993	+0.39(+1.44%)
Jul 30, 2004	26.99	27.23	26.92	27.02	1,326,755	+0.05(+0.17%)
Jul 29, 2004	26.59	27.13	26.48	26.98	1,659,261	+0.50(+1.88%)
Jul 28, 2004	26.70	26.73	25.85	26.48	2,028,018	-0.23(-0.86%)
Jul 27, 2004	26.32	26.77	26.22	26.71	1,257,371	+0.28(+1.07%)
Jul 26, 2004	26.59	26.62	26.28	26.42	1,564,620	-0.14(-0.53%)
Jul 23, 2004	26.89	27.19	26.55	26.57	1,282,034	-0.37(-1.37%)
Jul 22, 2004	27.03	27.32	26.52	26.94	1,586,014	-0.07(-0.27%)
Jul 21, 2004	28.26	28.52	26.93	27.01	3,131,469	-0.38(-1.40%)
Jul 20, 2004	26.86	27.41	26.69	27.39	2,049,116	+0.47(+1.75%)
Jul 19, 2004	26.69	27.01	26.56	26.92	1,411,441	+0.36(+1.37%)
Jul 16, 2004	26.59	26.89	26.44	26.56	1,797,731	-0.03(-0.13%)
Jul 15, 2004	26.75	26.96	26.57	26.59	1,429,270	-0.11(-0.43%)
Jul 14, 2004	27.09	27.28	26.65	26.71	2,472,103	-0.50(-1.84%)
Jul 13, 2004	27.58	27.63	26.93	27.21	3,957,534	-0.45(-1.64%)
Jul 12, 2004	28.03	28.09	27.43	27.66	2,004,395	+0.08(+0.29%)
Jul 09, 2004	27.77	27.90	27.52	27.58	1,425,259	-0.21(-0.75%)
Jul 08, 2004	27.70	28.13	27.68	27.79	1,568,334	-0.15(-0.53%)
Jul 07, 2004	27.82	28.15	27.78	27.94	1,411,441	+0.13(+0.46%)
Jul 06, 2004	28.15	28.15	27.78	27.81	1,039,563	-0.46(-1.62%)
Jul 02, 2004	27.82	28.40	27.82	28.27	1,034,809	+0.26(+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.