Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	26.50	27.08	26.30	27.08	70,800	+0.48(+1.80%)
Sep 29, 2004	26.55	26.60	26.43	26.60	32,500	+0.06(+0.23%)
Sep 28, 2004	26.55	26.66	26.43	26.54	36,100	+0.06(+0.23%)
Sep 27, 2004	26.72	26.72	26.34	26.48	32,300	-0.23(-0.86%)
Sep 24, 2004	26.68	26.80	26.68	26.71	11,000	+0.05(+0.19%)
Sep 23, 2004	26.47	26.80	26.46	26.66	40,800	+0.21(+0.79%)
Sep 22, 2004	27.00	27.00	26.40	26.45	244,900	-0.55(-2.04%)
Sep 21, 2004	26.65	27.13	26.57	27.00	392,400	+0.35(+1.31%)
Sep 20, 2004	27.22	27.22	26.65	26.65	66,400	-0.57(-2.09%)
Sep 17, 2004	27.38	27.38	27.17	27.22	105,600	-0.16(-0.58%)
Sep 16, 2004	27.30	27.55	27.16	27.38	52,900	-0.25(-0.90%)
Sep 15, 2004	27.45	27.73	27.35	27.63	25,800	+0.23(+0.84%)
Sep 14, 2004	27.48	27.50	27.31	27.40	25,200	-0.08(-0.29%)
Sep 13, 2004	27.85	28.03	27.42	27.48	39,000	-0.42(-1.51%)
Sep 10, 2004	28.11	28.11	27.72	27.90	40,200	+0.08(+0.29%)
Sep 09, 2004	27.75	28.10	27.65	27.82	47,100	+0.09(+0.32%)
Sep 08, 2004	27.80	27.85	27.63	27.73	52,000	-0.07(-0.25%)
Sep 07, 2004	27.16	28.05	27.16	27.80	86,700	+0.58(+2.13%)
Sep 03, 2004	27.27	27.36	27.18	27.22	81,800	-0.02(-0.07%)
Sep 02, 2004	27.17	27.30	27.08	27.24	86,300	+0.08(+0.29%)
Sep 01, 2004	27.10	27.26	27.05	27.16	106,200	+0.14(+0.52%)
Aug 31, 2004	27.20	27.24	27.00	27.02	59,000	-0.18(-0.66%)
Aug 30, 2004	27.22	27.32	27.05	27.20	92,400	-0.02(-0.07%)
Aug 27, 2004	27.16	27.32	27.09	27.22	32,200	+0.16(+0.59%)
Aug 26, 2004	27.05	27.10	26.85	27.06	30,300	+0.11(+0.41%)
Aug 25, 2004	26.90	27.01	26.65	26.95	52,900	+0.05(+0.19%)
Aug 24, 2004	26.94	26.98	26.78	26.90	29,600	+0.16(+0.60%)
Aug 23, 2004	26.80	26.84	26.48	26.74	19,800	+0.04(+0.15%)
Aug 20, 2004	25.85	26.74	25.85	26.70	50,000	+0.96(+3.73%)
Aug 19, 2004	26.65	26.65	25.74	25.74	45,300	-0.91(-3.41%)
Aug 18, 2004	25.88	26.65	25.72	26.65	37,700	+0.83(+3.21%)
Aug 17, 2004	25.29	25.85	25.26	25.82	92,900	+0.59(+2.34%)
Aug 16, 2004	25.16	25.50	25.16	25.23	44,100	+0.17(+0.68%)
Aug 13, 2004	25.35	25.38	25.05	25.06	49,600	-0.19(-0.75%)
Aug 12, 2004	25.30	25.39	25.10	25.25	28,600	-0.11(-0.43%)
Aug 11, 2004	26.16	26.16	25.35	25.36	82,400	-0.80(-3.06%)
Aug 10, 2004	25.66	26.16	25.59	26.16	29,900	+0.60(+2.35%)
Aug 09, 2004	25.35	25.56	25.27	25.56	35,200	+0.24(+0.95%)
Aug 06, 2004	25.75	26.05	25.25	25.32	57,400	-0.33(-1.29%)
Aug 05, 2004	25.91	26.10	25.65	25.65	26,800	-0.26(-1.00%)
Aug 04, 2004	25.90	26.10	25.60	25.91	37,800	-0.05(-0.19%)
Aug 03, 2004	26.18	26.23	25.88	25.96	55,900	-0.22(-0.84%)
Aug 02, 2004	25.65	26.18	25.65	26.18	62,700	+0.47(+1.83%)
Jul 30, 2004	25.51	25.71	25.30	25.71	97,400	+0.21(+0.82%)
Jul 29, 2004	25.48	25.70	25.37	25.50	52,900	+0.02(+0.08%)
Jul 28, 2004	25.43	25.52	25.16	25.48	57,800	+0.16(+0.63%)
Jul 27, 2004	25.30	25.50	25.13	25.32	121,300	+0.02(+0.08%)
Jul 26, 2004	25.33	25.53	25.20	25.30	72,700	-0.02(-0.08%)
Jul 23, 2004	25.13	25.47	24.77	25.32	61,800	+0.26(+1.04%)
Jul 22, 2004	25.95	25.95	25.05	25.06	63,900	-0.89(-3.43%)
Jul 21, 2004	26.37	26.37	25.90	25.95	71,800	-0.42(-1.59%)
Jul 20, 2004	26.33	26.37	26.06	26.37	48,600	+0.07(+0.27%)
Jul 19, 2004	26.25	26.35	26.10	26.30	38,300	+0.05(+0.19%)
Jul 16, 2004	26.30	26.35	26.20	26.25	43,600	+0.00(+0.00%)
Jul 15, 2004	26.23	26.48	26.19	26.25	98,900	+0.02(+0.08%)
Jul 14, 2004	26.22	26.50	26.10	26.23	59,500	+0.03(+0.11%)
Jul 13, 2004	26.10	26.35	26.00	26.20	157,200	+0.16(+0.61%)
Jul 12, 2004	25.72	26.05	25.66	26.04	59,800	+0.36(+1.40%)
Jul 09, 2004	25.73	25.80	25.22	25.68	42,800	+0.05(+0.20%)
Jul 08, 2004	25.50	25.70	25.35	25.63	272,200	+0.13(+0.51%)
Jul 07, 2004	24.95	25.50	24.95	25.50	239,700	+0.69(+2.78%)
Jul 06, 2004	24.75	24.81	24.43	24.81	562,400	+0.16(+0.65%)
Jul 02, 2004	24.65	24.73	24.38	24.65	464,300	+0.20(+0.82%)

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.