Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.31	30.55	30.13	30.49	2,062,454	+0.27(+0.90%)
Sep 29, 2004	30.70	31.00	29.92	30.22	3,072,844	-0.48(-1.56%)
Sep 28, 2004	30.10	30.74	30.04	30.70	2,109,894	+0.72(+2.41%)
Sep 27, 2004	30.01	30.25	29.69	29.98	1,578,041	+0.08(+0.28%)
Sep 24, 2004	29.51	30.26	29.46	29.90	2,107,065	+0.47(+1.61%)
Sep 23, 2004	29.31	29.58	29.05	29.42	1,513,083	+0.02(+0.08%)
Sep 22, 2004	29.46	29.62	29.12	29.40	1,546,378	-0.18(-0.62%)
Sep 21, 2004	28.76	29.61	28.72	29.58	1,581,849	+0.89(+3.11%)
Sep 20, 2004	28.80	29.09	28.67	28.69	1,494,259	-0.10(-0.35%)
Sep 17, 2004	28.44	28.90	28.44	28.79	1,505,031	+0.36(+1.26%)
Sep 16, 2004	28.37	28.47	28.23	28.44	1,069,690	+0.03(+0.11%)
Sep 15, 2004	28.52	28.83	28.33	28.40	1,550,295	-0.27(-0.95%)
Sep 14, 2004	28.48	28.67	28.29	28.67	1,076,001	+0.22(+0.78%)
Sep 13, 2004	28.46	28.60	28.28	28.45	1,295,576	+0.11(+0.37%)
Sep 10, 2004	28.47	28.47	28.13	28.35	1,368,151	-0.05(-0.18%)
Sep 09, 2004	27.92	28.45	27.92	28.40	2,276,806	+0.52(+1.86%)
Sep 08, 2004	27.84	27.95	27.72	27.88	1,639,191	+0.10(+0.36%)
Sep 07, 2004	27.79	27.81	27.40	27.78	1,478,047	-0.02(-0.08%)
Sep 03, 2004	27.78	27.84	27.54	27.80	1,045,317	-0.04(-0.15%)
Sep 02, 2004	27.78	27.85	27.64	27.84	1,963,221	+0.26(+0.93%)
Sep 01, 2004	27.26	27.73	27.19	27.59	2,367,660	+0.37(+1.37%)
Aug 31, 2004	26.91	27.21	26.90	27.21	1,245,415	+0.31(+1.16%)
Aug 30, 2004	26.94	27.17	26.68	26.90	1,416,679	-0.02(-0.07%)
Aug 27, 2004	26.62	26.96	26.61	26.92	1,123,877	+0.29(+1.10%)
Aug 26, 2004	26.38	26.71	26.10	26.62	1,754,092	+0.25(+0.96%)
Aug 25, 2004	26.13	26.72	26.11	26.37	2,566,344	+0.39(+1.50%)
Aug 24, 2004	26.19	26.23	25.83	25.98	1,664,435	-0.18(-0.70%)
Aug 23, 2004	26.90	26.91	26.07	26.17	2,125,889	-0.67(-2.48%)
Aug 20, 2004	26.88	27.32	26.64	26.83	3,878,458	+0.68(+2.62%)
Aug 19, 2004	26.19	26.30	25.92	26.15	2,587,670	+0.04(+0.14%)
Aug 18, 2004	25.60	26.19	25.60	26.11	1,941,242	+0.59(+2.32%)
Aug 17, 2004	26.37	26.37	25.51	25.52	2,140,578	-0.85(-3.22%)
Aug 16, 2004	26.19	26.39	26.01	26.37	1,769,652	+0.16(+0.61%)
Aug 13, 2004	26.10	26.40	25.83	26.21	1,789,346	+0.17(+0.67%)
Aug 12, 2004	26.55	26.91	26.03	26.03	1,627,005	-0.46(-1.75%)
Aug 11, 2004	26.49	26.65	26.06	26.50	1,820,574	-0.10(-0.38%)
Aug 10, 2004	26.51	26.74	26.30	26.60	1,692,833	+0.22(+0.84%)
Aug 09, 2004	25.99	26.64	25.88	26.38	1,322,995	+0.45(+1.76%)
Aug 06, 2004	26.28	26.39	25.92	25.92	1,943,744	-0.55(-2.07%)
Aug 05, 2004	26.72	26.95	26.38	26.47	1,855,828	-0.32(-1.18%)
Aug 04, 2004	27.55	27.66	26.76	26.79	2,540,882	-0.80(-2.90%)
Aug 03, 2004	27.35	27.64	27.35	27.59	2,559,597	+0.24(+0.89%)
Aug 02, 2004	27.48	27.48	26.94	27.34	1,341,710	-0.13(-0.48%)
Jul 30, 2004	27.25	27.48	27.20	27.48	1,407,539	+0.29(+1.08%)
Jul 29, 2004	27.09	27.20	26.89	27.18	1,475,000	+0.18(+0.66%)
Jul 28, 2004	26.86	27.13	26.66	27.00	1,999,128	+0.15(+0.55%)
Jul 27, 2004	26.51	26.99	26.51	26.85	2,419,670	+0.23(+0.85%)
Jul 26, 2004	27.04	27.20	26.46	26.63	1,813,066	-0.34(-1.28%)
Jul 23, 2004	27.14	27.27	26.79	26.97	1,041,183	-0.16(-0.59%)
Jul 22, 2004	27.08	27.37	26.90	27.14	1,741,035	+0.09(+0.34%)
Jul 21, 2004	27.76	27.83	27.04	27.04	2,060,822	-0.67(-2.42%)
Jul 20, 2004	27.94	27.95	27.63	27.71	1,597,082	-0.13(-0.48%)
Jul 19, 2004	27.93	28.13	27.71	27.85	2,072,247	-0.09(-0.31%)
Jul 16, 2004	27.69	28.09	27.60	27.93	1,402,860	+0.36(+1.32%)
Jul 15, 2004	27.51	27.69	27.33	27.57	1,792,828	+0.09(+0.33%)
Jul 14, 2004	27.19	27.59	27.19	27.48	1,752,460	+0.22(+0.79%)
Jul 13, 2004	27.47	27.50	27.12	27.26	1,557,368	-0.19(-0.70%)
Jul 12, 2004	27.69	27.75	27.39	27.46	1,142,809	-0.23(-0.85%)
Jul 09, 2004	27.56	27.79	27.49	27.69	1,478,373	+0.13(+0.48%)
Jul 08, 2004	27.95	28.01	27.29	27.56	2,041,672	-0.39(-1.40%)
Jul 07, 2004	27.46	28.01	27.25	27.95	2,952,938	+0.49(+1.79%)
Jul 06, 2004	27.30	27.65	27.30	27.46	1,418,202	+0.31(+1.15%)
Jul 02, 2004	27.15	27.32	27.02	27.14	1,446,057	-0.00(-0.02%)

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.