Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.43	27.57	27.28	27.45	2,433,947	+0.04(+0.15%)
Sep 29, 2004	27.05	27.41	26.95	27.41	1,394,882	+0.16(+0.59%)
Sep 28, 2004	27.05	27.29	26.92	27.25	1,055,562	+0.13(+0.47%)
Sep 27, 2004	27.32	27.38	27.06	27.12	1,197,057	-0.36(-1.32%)
Sep 24, 2004	27.59	27.66	27.43	27.48	1,593,153	-0.12(-0.44%)
Sep 23, 2004	27.98	28.22	27.61	27.61	1,622,879	-0.69(-2.45%)
Sep 22, 2004	28.43	28.48	28.18	28.30	1,212,960	-0.29(-1.01%)
Sep 21, 2004	28.21	28.62	28.12	28.59	1,493,275	+0.38(+1.34%)
Sep 20, 2004	28.48	28.53	28.03	28.21	1,148,753	-0.28(-0.97%)
Sep 17, 2004	28.32	28.49	28.18	28.49	1,207,758	+0.34(+1.22%)
Sep 16, 2004	28.10	28.29	28.02	28.14	1,083,356	-0.03(-0.12%)
Sep 15, 2004	28.34	28.41	27.99	28.18	1,019,594	-0.15(-0.55%)
Sep 14, 2004	28.35	28.61	28.10	28.33	1,187,842	-0.30(-1.03%)
Sep 13, 2004	28.63	28.72	28.43	28.63	1,045,307	-0.03(-0.12%)
Sep 10, 2004	28.57	28.70	28.37	28.66	568,505	+0.06(+0.21%)
Sep 09, 2004	28.63	28.76	28.37	28.60	750,279	+0.01(+0.02%)
Sep 08, 2004	29.05	29.13	28.56	28.59	1,094,355	-0.50(-1.71%)
Sep 07, 2004	28.89	29.17	28.72	29.09	1,275,979	+0.36(+1.24%)
Sep 03, 2004	28.88	28.90	28.58	28.74	796,056	-0.11(-0.40%)
Sep 02, 2004	28.83	28.94	28.45	28.85	1,152,171	+0.09(+0.33%)
Sep 01, 2004	28.96	29.07	28.52	28.76	1,221,878	-0.21(-0.72%)
Aug 31, 2004	28.88	28.97	28.64	28.96	949,590	+0.19(+0.65%)
Aug 30, 2004	28.53	29.01	28.53	28.78	916,446	-0.15(-0.53%)
Aug 27, 2004	29.09	29.09	28.87	28.93	651,143	-0.09(-0.30%)
Aug 26, 2004	28.96	29.21	28.80	29.02	917,337	+0.07(+0.23%)
Aug 25, 2004	28.73	29.00	28.61	28.95	1,457,306	+0.26(+0.91%)
Aug 24, 2004	28.74	28.80	28.55	28.69	1,294,558	+0.03(+0.09%)
Aug 23, 2004	28.51	28.74	28.35	28.66	1,277,911	+0.14(+0.49%)
Aug 20, 2004	28.24	28.59	28.04	28.52	1,380,168	+0.34(+1.22%)
Aug 19, 2004	28.25	28.29	27.99	28.18	1,288,315	-0.20(-0.71%)
Aug 18, 2004	27.65	28.39	27.55	28.38	1,778,642	+0.61(+2.21%)
Aug 17, 2004	27.41	27.82	27.32	27.77	1,364,562	+0.26(+0.93%)
Aug 16, 2004	26.77	27.51	26.71	27.51	1,706,111	+0.80(+3.00%)
Aug 13, 2004	26.78	27.00	26.57	26.71	1,501,152	-0.07(-0.28%)
Aug 12, 2004	26.97	27.18	26.77	26.78	1,440,511	-0.30(-1.09%)
Aug 11, 2004	26.85	27.14	26.71	27.08	989,125	+0.05(+0.17%)
Aug 10, 2004	26.79	27.07	26.59	27.03	1,537,863	+0.41(+1.54%)
Aug 09, 2004	26.50	26.78	26.48	26.62	1,452,996	+0.05(+0.20%)
Aug 06, 2004	26.56	26.89	26.44	26.57	2,123,016	-0.18(-0.68%)
Aug 05, 2004	26.93	27.19	26.69	26.75	922,391	-0.28(-1.02%)
Aug 04, 2004	27.13	27.26	26.89	27.03	1,451,956	-0.22(-0.82%)
Aug 03, 2004	27.30	27.52	27.10	27.25	1,857,862	-0.15(-0.56%)
Aug 02, 2004	27.07	27.42	26.73	27.40	1,786,668	+0.39(+1.44%)
Jul 30, 2004	26.98	27.22	26.91	27.01	1,327,256	+0.05(+0.17%)
Jul 29, 2004	26.58	27.12	26.47	26.97	1,659,888	+0.50(+1.88%)
Jul 28, 2004	26.69	26.72	25.84	26.47	2,028,785	-0.23(-0.86%)
Jul 27, 2004	26.31	26.76	26.21	26.70	1,257,846	+0.28(+1.07%)
Jul 26, 2004	26.58	26.61	26.27	26.41	1,565,211	-0.14(-0.53%)
Jul 23, 2004	26.88	27.18	26.54	26.56	1,282,519	-0.37(-1.37%)
Jul 22, 2004	27.02	27.31	26.51	26.93	1,586,614	-0.07(-0.27%)
Jul 21, 2004	28.25	28.51	26.92	27.00	3,132,652	-0.38(-1.40%)
Jul 20, 2004	26.85	27.40	26.68	27.38	2,049,890	+0.47(+1.75%)
Jul 19, 2004	26.68	27.00	26.55	26.91	1,411,975	+0.36(+1.37%)
Jul 16, 2004	26.58	26.88	26.43	26.55	1,798,410	-0.03(-0.13%)
Jul 15, 2004	26.74	26.95	26.56	26.58	1,429,810	-0.11(-0.43%)
Jul 14, 2004	27.08	27.27	26.64	26.70	2,473,037	-0.50(-1.84%)
Jul 13, 2004	27.57	27.62	26.92	27.20	3,959,029	-0.45(-1.64%)
Jul 12, 2004	28.02	28.08	27.42	27.65	2,005,153	+0.08(+0.29%)
Jul 09, 2004	27.76	27.89	27.50	27.57	1,425,797	-0.21(-0.75%)
Jul 08, 2004	27.69	28.12	27.67	27.78	1,568,927	-0.15(-0.53%)
Jul 07, 2004	27.81	28.14	27.77	27.93	1,411,975	+0.13(+0.46%)
Jul 06, 2004	28.14	28.14	27.77	27.80	1,039,956	-0.46(-1.62%)
Jul 02, 2004	27.81	28.39	27.81	28.26	1,035,200	+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.