Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	22.73	22.94	22.20	22.89	381,821	+0.09(+0.39%)
Sep 29, 2004	22.81	22.82	22.70	22.80	64,312	-0.09(-0.37%)
Sep 28, 2004	22.68	23.22	22.68	22.89	115,924	+0.21(+0.91%)
Sep 27, 2004	22.60	22.72	22.58	22.68	174,292	-0.01(-0.03%)
Sep 24, 2004	22.56	22.69	22.50	22.69	106,737	-0.14(-0.63%)
Sep 23, 2004	23.06	23.06	22.83	22.83	77,012	-0.18(-0.80%)
Sep 22, 2004	23.09	23.09	22.91	23.02	65,933	-0.10(-0.43%)
Sep 21, 2004	23.01	23.16	23.01	23.12	111,601	+0.08(+0.34%)
Sep 20, 2004	23.02	23.08	23.00	23.04	138,082	-0.08(-0.34%)
Sep 17, 2004	23.01	23.16	23.01	23.12	619,345	+0.11(+0.48%)
Sep 16, 2004	22.87	23.04	22.87	23.01	60,529	+0.19(+0.81%)
Sep 15, 2004	22.72	22.87	22.71	22.82	58,367	+0.01(+0.06%)
Sep 14, 2004	22.94	22.94	22.77	22.81	51,882	-0.04(-0.18%)
Sep 13, 2004	23.01	23.01	22.84	22.85	58,908	-0.14(-0.63%)
Sep 10, 2004	22.96	23.04	22.88	22.99	46,477	+0.07(+0.31%)
Sep 09, 2004	22.89	23.04	22.89	22.92	65,663	+0.06(+0.26%)
Sep 08, 2004	23.07	23.07	22.84	22.86	234,551	-0.21(-0.91%)
Sep 07, 2004	22.94	23.07	22.93	23.07	99,711	+0.15(+0.66%)
Sep 03, 2004	23.05	23.05	22.87	22.92	101,873	-0.09(-0.39%)
Sep 02, 2004	22.94	23.01	22.92	23.01	168,617	+0.14(+0.60%)
Sep 01, 2004	22.80	22.96	22.80	22.87	211,582	+0.05(+0.21%)
Aug 31, 2004	22.57	22.83	22.57	22.83	79,174	+0.19(+0.82%)
Aug 30, 2004	22.48	22.66	22.48	22.64	109,709	+0.07(+0.31%)
Aug 27, 2004	22.54	22.61	22.53	22.57	205,367	+0.01(+0.07%)
Aug 26, 2004	22.62	22.62	22.51	22.56	288,595	-0.01(-0.03%)
Aug 25, 2004	22.48	22.60	22.42	22.56	225,364	+0.10(+0.44%)
Aug 24, 2004	22.50	22.50	22.39	22.46	113,222	+0.00(+0.02%)
Aug 23, 2004	22.61	22.61	22.41	22.46	228,336	-0.02(-0.10%)
Aug 20, 2004	22.43	22.51	22.39	22.48	49,180	+0.05(+0.21%)
Aug 19, 2004	22.60	22.60	22.39	22.43	108,628	-0.18(-0.79%)
Aug 18, 2004	22.43	22.61	22.38	22.61	132,137	+0.25(+1.13%)
Aug 17, 2004	22.46	22.46	22.28	22.36	97,819	-0.03(-0.12%)
Aug 16, 2004	22.31	22.39	22.26	22.39	121,329	+0.17(+0.77%)
Aug 13, 2004	22.26	22.34	22.14	22.22	53,503	-0.10(-0.45%)
Aug 12, 2004	22.37	22.38	22.27	22.32	365,068	+0.00(+0.02%)
Aug 11, 2004	22.30	22.34	22.11	22.31	190,505	+0.11(+0.48%)
Aug 10, 2004	22.17	22.23	22.07	22.20	53,773	+0.07(+0.30%)
Aug 09, 2004	22.28	22.28	22.06	22.14	50,801	-0.03(-0.15%)
Aug 06, 2004	21.93	22.30	21.93	22.17	131,057	+0.12(+0.55%)
Aug 05, 2004	22.31	22.31	22.04	22.05	87,551	-0.19(-0.83%)
Aug 04, 2004	21.95	22.33	21.95	22.23	68,636	+0.07(+0.33%)
Aug 03, 2004	22.08	22.26	22.08	22.16	49,720	-0.01(-0.07%)
Aug 02, 2004	21.90	22.17	21.90	22.17	77,553	+0.26(+1.20%)
Jul 30, 2004	21.92	22.00	21.85	21.91	99,711	+0.06(+0.29%)
Jul 29, 2004	21.89	21.96	21.80	21.85	129,165	+0.18(+0.84%)
Jul 28, 2004	21.47	21.67	21.46	21.67	31,075	+0.20(+0.93%)
Jul 27, 2004	21.52	21.57	21.37	21.47	209,421	-0.05(-0.22%)
Jul 26, 2004	21.55	21.67	21.46	21.52	72,148	-0.05(-0.24%)
Jul 23, 2004	21.67	21.73	21.57	21.57	49,450	-0.12(-0.56%)
Jul 22, 2004	21.72	21.83	21.61	21.69	204,286	-0.15(-0.69%)
Jul 21, 2004	22.34	22.34	21.84	21.84	74,851	-0.38(-1.72%)
Jul 20, 2004	22.22	22.27	22.14	22.22	37,020	+0.09(+0.40%)
Jul 19, 2004	22.08	22.22	22.06	22.13	228,336	+0.11(+0.49%)
Jul 16, 2004	21.98	22.08	21.93	22.03	86,740	+0.11(+0.49%)
Jul 15, 2004	21.82	22.00	21.82	21.92	95,387	+0.06(+0.27%)
Jul 14, 2004	21.64	21.88	21.59	21.86	64,852	+0.19(+0.87%)
Jul 13, 2004	21.63	21.67	21.60	21.67	92,145	+0.04(+0.19%)
Jul 12, 2004	21.63	21.68	21.59	21.63	27,832	-0.01(-0.03%)
Jul 09, 2004	21.76	21.76	21.54	21.64	351,557	-0.03(-0.15%)
Jul 08, 2004	21.77	21.77	21.66	21.67	79,174	-0.03(-0.14%)
Jul 07, 2004	21.72	21.77	21.63	21.70	147,270	-0.06(-0.26%)
Jul 06, 2004	21.75	21.80	21.65	21.76	33,507	+0.06(+0.26%)
Jul 02, 2004	21.75	21.80	21.67	21.70	29,454	+0.14(+0.65%)

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.