Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.23	28.00	27.15	27.73	474,500	+0.22(+0.80%)
Sep 29, 2004	27.42	27.68	26.81	27.51	444,200	-0.08(-0.29%)
Sep 28, 2004	26.00	27.86	25.88	27.59	456,400	+1.38(+5.27%)
Sep 27, 2004	26.17	26.53	25.68	26.21	216,500	-0.35(-1.32%)
Sep 24, 2004	25.98	26.57	25.81	26.56	227,000	+0.55(+2.11%)
Sep 23, 2004	26.49	26.50	26.00	26.01	472,000	-0.44(-1.66%)
Sep 22, 2004	26.15	26.70	25.90	26.45	307,700	+0.08(+0.30%)
Sep 21, 2004	26.18	26.40	25.60	26.37	265,200	+0.51(+1.97%)
Sep 20, 2004	25.69	26.17	25.08	25.86	300,400	+0.14(+0.54%)
Sep 17, 2004	25.09	25.72	25.07	25.72	424,200	+0.58(+2.31%)
Sep 16, 2004	24.91	25.49	24.91	25.14	371,500	+0.24(+0.96%)
Sep 15, 2004	25.24	25.24	24.42	24.90	318,700	-0.02(-0.08%)
Sep 14, 2004	24.74	25.30	24.35	24.92	303,700	-0.08(-0.32%)
Sep 13, 2004	25.19	25.26	24.78	25.00	122,700	+0.05(+0.20%)
Sep 10, 2004	25.77	25.80	24.32	24.95	241,700	-0.65(-2.54%)
Sep 09, 2004	24.91	25.75	24.77	25.60	855,300	+1.09(+4.45%)
Sep 08, 2004	24.29	24.95	24.29	24.51	1,116,600	-0.07(-0.28%)
Sep 07, 2004	24.31	24.70	24.28	24.58	477,300	+0.01(+0.04%)
Sep 03, 2004	24.75	25.08	24.34	24.57	162,200	-0.59(-2.34%)
Sep 02, 2004	24.21	25.30	24.15	25.16	228,200	+0.58(+2.36%)
Sep 01, 2004	24.47	25.25	24.36	24.58	328,000	-0.20(-0.81%)
Aug 31, 2004	24.26	24.86	24.26	24.78	267,700	+0.38(+1.56%)
Aug 30, 2004	24.80	25.33	24.38	24.40	112,400	-0.66(-2.63%)
Aug 27, 2004	24.61	25.35	24.37	25.06	229,500	+0.06(+0.24%)
Aug 26, 2004	24.80	25.07	24.52	25.00	133,300	+0.13(+0.52%)
Aug 25, 2004	24.04	25.02	23.65	24.87	388,000	+0.51(+2.09%)
Aug 24, 2004	24.80	24.83	23.96	24.36	133,700	-0.04(-0.16%)
Aug 23, 2004	25.30	25.30	23.85	24.40	287,800	-0.86(-3.40%)
Aug 20, 2004	24.80	25.30	24.79	25.26	273,200	+0.26(+1.04%)
Aug 19, 2004	25.06	25.60	24.92	25.00	416,500	-0.46(-1.81%)
Aug 18, 2004	24.80	25.60	24.71	25.46	490,400	+0.61(+2.45%)
Aug 17, 2004	24.69	24.85	24.40	24.85	247,700	+0.24(+0.98%)
Aug 16, 2004	23.73	24.61	23.63	24.61	289,400	+0.50(+2.07%)
Aug 13, 2004	24.05	24.30	23.80	24.11	184,000	+0.19(+0.79%)
Aug 12, 2004	23.94	24.17	23.46	23.92	195,600	+0.21(+0.89%)
Aug 11, 2004	23.62	23.91	23.22	23.71	193,900	-0.21(-0.88%)
Aug 10, 2004	23.33	24.58	23.33	23.92	570,600	+0.37(+1.57%)
Aug 09, 2004	23.46	24.00	23.30	23.55	337,400	+0.27(+1.16%)
Aug 06, 2004	24.28	24.28	23.10	23.28	299,500	-0.97(-4.00%)
Aug 05, 2004	23.89	24.38	23.75	24.25	641,900	+0.50(+2.11%)
Aug 04, 2004	24.25	24.26	23.75	23.75	967,000	-0.28(-1.17%)
Aug 03, 2004	23.70	24.26	23.49	24.03	605,900	+0.13(+0.54%)
Aug 02, 2004	23.87	24.00	23.55	23.90	1,083,300	+0.35(+1.49%)
Jul 30, 2004	22.26	23.85	21.70	23.55	3,608,800	-1.37(-5.50%)
Jul 29, 2004	26.40	26.40	24.48	24.92	433,300	+1.11(+4.66%)
Jul 28, 2004	22.79	24.00	22.73	23.81	153,000	+0.66(+2.85%)
Jul 27, 2004	22.76	23.36	22.16	23.15	140,000	+0.54(+2.39%)
Jul 26, 2004	22.33	23.02	21.81	22.61	120,800	-0.05(-0.22%)
Jul 23, 2004	23.28	23.33	22.51	22.66	62,000	-0.68(-2.93%)
Jul 22, 2004	23.81	24.00	22.32	23.34	148,100	-0.57(-2.36%)
Jul 21, 2004	24.54	24.79	23.85	23.91	207,200	-0.94(-3.78%)
Jul 20, 2004	24.50	24.90	23.79	24.85	272,300	+0.75(+3.11%)
Jul 19, 2004	24.48	24.48	23.71	24.10	156,100	-0.21(-0.86%)
Jul 16, 2004	24.25	24.39	24.06	24.31	221,200	+0.41(+1.72%)
Jul 15, 2004	23.75	24.10	23.64	23.90	157,300	+0.06(+0.25%)
Jul 14, 2004	23.56	24.24	23.46	23.84	146,200	+0.03(+0.13%)
Jul 13, 2004	23.77	24.12	23.71	23.81	130,400	-0.31(-1.29%)
Jul 12, 2004	24.41	24.65	23.45	24.12	254,800	-0.25(-1.03%)
Jul 09, 2004	24.71	25.38	23.88	24.37	125,400	-0.61(-2.44%)
Jul 08, 2004	24.48	25.32	23.80	24.98	199,300	-0.02(-0.08%)
Jul 07, 2004	25.00	25.81	24.57	25.00	262,400	+0.22(+0.89%)
Jul 06, 2004	24.44	25.15	23.80	24.78	177,300	+0.49(+2.02%)
Jul 02, 2004	24.47	24.92	24.04	24.29	180,000	-0.56(-2.25%)

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.