Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	26.78	26.91	26.67	26.90	2,592,460	+0.19(+0.71%)
Sep 29, 2004	26.92	26.99	26.62	26.71	2,226,238	-0.26(-0.97%)
Sep 28, 2004	26.89	26.97	26.73	26.97	1,872,974	+0.09(+0.32%)
Sep 27, 2004	26.89	26.92	26.78	26.89	1,206,518	+0.00(+0.00%)
Sep 24, 2004	26.83	26.96	26.74	26.89	1,263,934	+0.06(+0.22%)
Sep 23, 2004	27.11	27.14	26.78	26.83	1,701,725	-0.28(-1.04%)
Sep 22, 2004	26.99	27.26	26.96	27.11	2,892,694	+0.04(+0.15%)
Sep 21, 2004	27.04	27.18	26.91	27.07	2,924,791	+0.03(+0.09%)
Sep 20, 2004	27.28	27.28	27.03	27.04	1,647,898	-0.31(-1.12%)
Sep 17, 2004	27.32	27.35	27.20	27.35	3,846,027	+0.03(+0.11%)
Sep 16, 2004	27.04	27.32	27.02	27.32	2,196,733	+0.36(+1.32%)
Sep 15, 2004	27.06	27.14	26.88	26.96	2,870,964	-0.10(-0.35%)
Sep 14, 2004	27.20	27.24	26.99	27.06	3,703,286	-0.15(-0.53%)
Sep 13, 2004	27.31	27.31	26.81	27.20	2,621,367	-0.11(-0.39%)
Sep 10, 2004	27.43	27.43	27.13	27.31	1,965,277	-0.13(-0.48%)
Sep 09, 2004	28.35	28.35	27.34	27.44	3,774,059	-0.93(-3.27%)
Sep 08, 2004	28.42	28.47	28.25	28.37	991,011	-0.02(-0.09%)
Sep 07, 2004	28.15	28.39	28.09	28.39	1,118,800	+0.23(+0.80%)
Sep 03, 2004	27.93	28.25	27.91	28.17	1,263,535	+0.24(+0.84%)
Sep 02, 2004	27.84	27.99	27.66	27.93	1,409,067	+0.12(+0.41%)
Sep 01, 2004	28.09	28.19	27.69	27.81	1,928,197	-0.25(-0.89%)
Aug 31, 2004	28.00	28.17	27.86	28.07	2,297,808	+0.12(+0.41%)
Aug 30, 2004	27.84	27.98	27.68	27.95	1,104,048	+0.18(+0.65%)
Aug 27, 2004	27.96	27.96	27.73	27.77	1,734,819	-0.20(-0.70%)
Aug 26, 2004	27.96	28.07	27.91	27.96	2,452,311	+0.00(+0.00%)
Aug 25, 2004	27.86	27.97	27.79	27.96	2,265,910	-0.05(-0.16%)
Aug 24, 2004	27.58	28.01	27.55	28.01	3,073,712	+0.49(+1.77%)
Aug 23, 2004	27.26	27.60	27.14	27.52	2,126,559	+0.27(+0.98%)
Aug 20, 2004	26.71	27.26	26.71	27.26	2,232,219	+0.72(+2.70%)
Aug 19, 2004	27.01	27.01	26.44	26.54	1,128,768	-0.52(-1.93%)
Aug 18, 2004	26.74	27.08	26.67	27.06	1,640,522	+0.32(+1.20%)
Aug 17, 2004	26.71	27.08	26.63	26.74	1,472,263	+0.03(+0.11%)
Aug 16, 2004	26.28	26.71	26.23	26.71	710,314	+0.31(+1.18%)
Aug 13, 2004	26.36	26.54	26.09	26.40	955,526	-0.26(-0.96%)
Aug 12, 2004	26.62	26.74	26.43	26.66	1,151,097	-0.08(-0.28%)
Aug 11, 2004	26.80	26.89	26.59	26.73	818,367	-0.07(-0.24%)
Aug 10, 2004	26.89	26.94	26.76	26.80	1,224,859	+0.08(+0.28%)
Aug 09, 2004	26.69	26.91	26.41	26.72	918,644	+0.14(+0.51%)
Aug 06, 2004	26.66	27.14	26.45	26.59	1,463,691	-0.02(-0.09%)
Aug 05, 2004	27.15	27.15	26.33	26.61	1,703,121	-0.56(-2.07%)
Aug 04, 2004	26.86	27.57	26.71	27.17	1,339,291	+0.14(+0.50%)
Aug 03, 2004	26.59	27.10	26.49	27.04	2,795,008	+0.45(+1.70%)
Aug 02, 2004	25.87	26.63	25.84	26.59	2,192,546	+0.70(+2.69%)
Jul 30, 2004	25.48	25.92	25.48	25.89	2,384,130	+0.43(+1.69%)
Jul 29, 2004	25.11	25.58	25.11	25.46	1,777,083	+0.39(+1.54%)
Jul 28, 2004	24.63	25.21	24.40	25.07	1,954,313	+0.32(+1.28%)
Jul 27, 2004	24.67	24.88	24.56	24.75	1,696,143	+0.09(+0.35%)
Jul 26, 2004	25.03	25.08	24.64	24.67	1,434,186	-0.39(-1.54%)
Jul 23, 2004	25.26	25.38	25.06	25.06	1,579,319	-0.27(-1.07%)
Jul 22, 2004	26.01	26.08	25.33	25.33	1,577,126	-0.80(-3.05%)
Jul 21, 2004	26.69	26.69	26.06	26.12	1,467,279	-0.44(-1.64%)
Jul 20, 2004	26.81	26.89	26.48	26.56	1,764,722	-0.19(-0.71%)
Jul 19, 2004	26.54	26.80	26.43	26.75	1,211,303	+0.31(+1.18%)
Jul 16, 2004	26.48	26.72	26.36	26.44	1,407,472	+0.08(+0.30%)
Jul 15, 2004	26.18	26.44	26.15	26.36	1,421,427	+0.21(+0.79%)
Jul 14, 2004	25.89	26.15	25.89	26.15	960,510	+0.27(+1.05%)
Jul 13, 2004	26.15	26.18	25.86	25.88	984,632	-0.27(-1.02%)
Jul 12, 2004	25.89	26.26	25.66	26.15	1,207,714	+0.33(+1.26%)
Jul 09, 2004	25.93	26.01	25.66	25.82	1,638,728	-0.01(-0.04%)
Jul 08, 2004	26.36	26.38	25.83	25.83	1,536,058	-0.46(-1.76%)
Jul 07, 2004	26.15	26.35	26.03	26.29	1,605,236	+0.19(+0.71%)
Jul 06, 2004	26.19	26.20	25.76	26.11	1,575,531	-0.08(-0.31%)
Jul 02, 2004	25.78	26.19	25.68	26.19	2,420,613	+0.53(+2.07%)

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.