Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.54	28.68	28.38	28.56	2,339,434	+0.04(+0.15%)
Sep 29, 2004	28.15	28.52	28.04	28.52	1,340,717	+0.17(+0.59%)
Sep 28, 2004	28.14	28.39	28.01	28.35	1,014,573	+0.13(+0.47%)
Sep 27, 2004	28.42	28.48	28.15	28.22	1,150,574	-0.38(-1.32%)
Sep 24, 2004	28.70	28.78	28.54	28.59	1,531,289	-0.13(-0.44%)
Sep 23, 2004	29.11	29.36	28.72	28.72	1,559,860	-0.72(-2.45%)
Sep 22, 2004	29.57	29.63	29.32	29.44	1,165,859	-0.30(-1.01%)
Sep 21, 2004	29.35	29.78	29.26	29.74	1,435,289	+0.39(+1.34%)
Sep 20, 2004	29.63	29.68	29.16	29.35	1,104,145	-0.29(-0.97%)
Sep 17, 2004	29.46	29.64	29.32	29.64	1,160,859	+0.36(+1.22%)
Sep 16, 2004	29.24	29.43	29.15	29.28	1,041,288	-0.04(-0.12%)
Sep 15, 2004	29.48	29.56	29.12	29.32	980,002	-0.16(-0.55%)
Sep 14, 2004	29.49	29.77	29.24	29.48	1,141,716	-0.31(-1.03%)
Sep 13, 2004	29.78	29.88	29.57	29.78	1,004,716	-0.04(-0.12%)
Sep 10, 2004	29.72	29.85	29.51	29.82	546,429	+0.06(+0.21%)
Sep 09, 2004	29.78	29.92	29.51	29.76	721,144	+0.01(+0.02%)
Sep 08, 2004	30.23	30.30	29.71	29.75	1,051,859	-0.52(-1.71%)
Sep 07, 2004	30.06	30.34	29.88	30.27	1,226,431	+0.37(+1.24%)
Sep 03, 2004	30.05	30.06	29.74	29.90	765,144	-0.12(-0.40%)
Sep 02, 2004	29.99	30.11	29.60	30.02	1,107,431	+0.10(+0.33%)
Sep 01, 2004	30.13	30.25	29.67	29.92	1,174,431	-0.22(-0.72%)
Aug 31, 2004	30.05	30.14	29.80	30.13	912,716	+0.20(+0.65%)
Aug 30, 2004	29.68	30.18	29.68	29.94	880,859	-0.16(-0.53%)
Aug 27, 2004	30.27	30.27	30.04	30.10	625,858	-0.09(-0.30%)
Aug 26, 2004	30.13	30.39	29.96	30.19	881,716	+0.07(+0.23%)
Aug 25, 2004	29.89	30.17	29.76	30.12	1,400,717	+0.27(+0.91%)
Aug 24, 2004	29.90	29.97	29.70	29.85	1,244,288	+0.03(+0.09%)
Aug 23, 2004	29.67	29.90	29.50	29.82	1,228,288	+0.14(+0.49%)
Aug 20, 2004	29.39	29.74	29.18	29.67	1,326,574	+0.36(+1.22%)
Aug 19, 2004	29.39	29.43	29.12	29.32	1,238,288	-0.21(-0.71%)
Aug 18, 2004	28.77	29.53	28.66	29.53	1,709,575	+0.64(+2.20%)
Aug 17, 2004	28.52	28.94	28.42	28.89	1,311,574	+0.27(+0.93%)
Aug 16, 2004	27.85	28.62	27.79	28.62	1,639,861	+0.83(+3.00%)
Aug 13, 2004	27.86	28.09	27.64	27.79	1,442,860	-0.08(-0.28%)
Aug 12, 2004	28.06	28.27	27.85	27.87	1,384,574	-0.31(-1.09%)
Aug 11, 2004	27.93	28.24	27.79	28.17	950,716	+0.05(+0.17%)
Aug 10, 2004	27.87	28.16	27.66	28.13	1,478,146	+0.43(+1.54%)
Aug 09, 2004	27.57	27.87	27.54	27.70	1,396,574	+0.06(+0.20%)
Aug 06, 2004	27.63	27.97	27.51	27.64	2,040,576	-0.19(-0.68%)
Aug 05, 2004	28.02	28.29	27.77	27.83	886,573	-0.29(-1.02%)
Aug 04, 2004	28.22	28.36	27.98	28.12	1,395,574	-0.23(-0.81%)
Aug 03, 2004	28.41	28.63	28.20	28.35	1,785,718	-0.16(-0.56%)
Aug 02, 2004	28.16	28.52	27.81	28.51	1,717,289	+0.41(+1.44%)
Jul 30, 2004	28.07	28.32	27.99	28.10	1,275,717	+0.05(+0.17%)
Jul 29, 2004	27.65	28.22	27.54	28.06	1,595,432	+0.52(+1.88%)
Jul 28, 2004	27.77	27.80	26.88	27.54	1,950,004	-0.24(-0.86%)
Jul 27, 2004	27.37	27.84	27.27	27.78	1,209,002	+0.29(+1.07%)
Jul 26, 2004	27.65	27.68	27.33	27.48	1,504,432	-0.15(-0.53%)
Jul 23, 2004	27.96	28.27	27.61	27.63	1,232,717	-0.38(-1.37%)
Jul 22, 2004	28.11	28.41	27.58	28.01	1,525,003	-0.08(-0.27%)
Jul 21, 2004	29.39	29.67	28.01	28.09	3,011,007	-0.40(-1.40%)
Jul 20, 2004	27.94	28.51	27.76	28.49	1,970,290	+0.49(+1.75%)
Jul 19, 2004	27.75	28.09	27.62	28.00	1,357,146	+0.38(+1.37%)
Jul 16, 2004	27.66	27.96	27.50	27.62	1,728,575	-0.04(-0.13%)
Jul 15, 2004	27.82	28.03	27.64	27.66	1,374,288	-0.12(-0.43%)
Jul 14, 2004	28.17	28.37	27.72	27.78	2,377,005	-0.52(-1.84%)
Jul 13, 2004	28.69	28.73	28.01	28.30	3,805,294	-0.47(-1.64%)
Jul 12, 2004	29.15	29.22	28.53	28.77	1,927,290	+0.08(+0.29%)
Jul 09, 2004	28.88	29.01	28.62	28.69	1,370,431	-0.22(-0.75%)
Jul 08, 2004	28.80	29.26	28.78	28.90	1,508,003	-0.15(-0.53%)
Jul 07, 2004	28.93	29.27	28.90	29.06	1,357,146	+0.13(+0.46%)
Jul 06, 2004	29.27	29.27	28.89	28.92	999,573	-0.48(-1.62%)
Jul 02, 2004	28.94	29.54	28.93	29.40	995,002	+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.