Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	25.00	25.69	25.00	25.20	17,503	-0.25(-1.00%)
Sep 29, 2004	24.05	25.45	24.05	25.45	14,426	+0.84(+3.41%)
Sep 28, 2004	24.46	24.63	24.13	24.61	9,759	+0.34(+1.40%)
Sep 27, 2004	24.32	24.70	24.05	24.27	6,789	-0.11(-0.46%)
Sep 24, 2004	25.06	25.06	24.38	24.39	6,682	-0.11(-0.46%)
Sep 23, 2004	24.78	25.07	24.04	24.50	18,563	+0.45(+1.88%)
Sep 22, 2004	24.51	24.51	23.99	24.05	21,640	-0.10(-0.43%)
Sep 21, 2004	24.51	24.51	23.57	24.15	24,186	+0.25(+1.06%)
Sep 20, 2004	24.19	24.26	23.52	23.90	10,820	+0.30(+1.28%)
Sep 17, 2004	23.90	24.34	23.60	23.60	33,414	-0.40(-1.65%)
Sep 16, 2004	23.58	23.99	23.47	23.99	44,022	+0.06(+0.24%)
Sep 15, 2004	23.57	23.93	23.52	23.93	24,079	+0.36(+1.52%)
Sep 14, 2004	23.31	23.58	23.10	23.58	13,684	+0.03(+0.12%)
Sep 13, 2004	23.76	23.76	23.47	23.55	7,319	+0.07(+0.28%)
Sep 10, 2004	23.52	23.64	23.47	23.48	8,482	-0.08(-0.36%)
Sep 09, 2004	23.47	23.61	23.47	23.57	11,774	+0.09(+0.40%)
Sep 08, 2004	23.57	23.66	23.47	23.47	11,561	-0.14(-0.60%)
Sep 07, 2004	24.16	24.16	23.48	23.61	42,537	+0.12(+0.52%)
Sep 03, 2004	23.80	23.83	23.47	23.49	11,350	+0.00(+0.00%)
Sep 02, 2004	23.10	23.70	23.10	23.49	7,001	+0.02(+0.08%)
Sep 01, 2004	23.79	24.75	23.47	23.47	42,537	-0.09(-0.40%)
Aug 31, 2004	23.70	23.70	23.55	23.57	7,425	+0.09(+0.40%)
Aug 30, 2004	23.66	23.66	23.47	23.47	7,107	-0.09(-0.40%)
Aug 27, 2004	23.66	23.66	23.57	23.57	10,820	+0.00(+0.00%)
Aug 26, 2004	23.71	23.71	23.57	23.57	9,971	-0.05(-0.20%)
Aug 25, 2004	24.11	24.11	23.57	23.61	15,275	+0.04(+0.16%)
Aug 24, 2004	24.08	24.08	23.57	23.58	29,596	+0.01(+0.04%)
Aug 23, 2004	23.77	23.77	23.48	23.57	16,336	-0.02(-0.08%)
Aug 20, 2004	24.03	24.03	23.59	23.59	16,349	-0.03(-0.12%)
Aug 19, 2004	23.64	23.69	23.52	23.61	13,259	-0.69(-2.83%)
Aug 18, 2004	23.96	24.30	23.64	24.30	19,599	-0.03(-0.12%)
Aug 17, 2004	24.37	24.37	23.61	24.33	6,470	-0.08(-0.31%)
Aug 16, 2004	23.79	24.41	23.79	24.41	954	+0.84(+3.56%)
Aug 13, 2004	24.38	24.38	23.47	23.57	1,697	+0.00(+0.00%)
Aug 12, 2004	23.87	24.27	23.57	23.57	11,456	-1.01(-4.10%)
Aug 11, 2004	23.87	24.74	23.87	24.58	5,091	+0.16(+0.66%)
Aug 10, 2004	24.00	24.56	23.85	24.42	4,879	+0.57(+2.37%)
Aug 09, 2004	23.86	24.56	23.85	23.85	4,349	-0.01(-0.04%)
Aug 06, 2004	23.97	24.60	23.85	23.86	10,289	-0.72(-2.92%)
Aug 05, 2004	24.29	24.58	23.82	24.58	6,258	+0.07(+0.27%)
Aug 04, 2004	24.39	24.56	24.27	24.51	6,895	+0.03(+0.12%)
Aug 03, 2004	24.27	24.56	24.27	24.48	6,355	-0.12(-0.50%)
Aug 02, 2004	24.60	24.60	24.42	24.60	9,441	+0.18(+0.73%)
Jul 30, 2004	24.38	24.60	24.38	24.43	20,897	-0.11(-0.46%)
Jul 29, 2004	24.34	24.60	24.34	24.54	9,547	+0.12(+0.50%)
Jul 28, 2004	24.10	24.55	24.09	24.42	6,152	-0.08(-0.35%)
Jul 27, 2004	24.51	24.53	24.28	24.50	11,668	-0.01(-0.04%)
Jul 26, 2004	24.51	24.51	23.57	24.51	7,637	+1.04(+4.42%)
Jul 23, 2004	24.32	24.56	23.47	23.47	7,637	-1.05(-4.27%)
Jul 22, 2004	24.37	24.53	23.94	24.52	12,517	+0.05(+0.19%)
Jul 21, 2004	25.97	25.97	23.57	24.47	14,851	-0.08(-0.35%)
Jul 20, 2004	24.38	24.60	24.38	24.56	18,139	+0.05(+0.19%)
Jul 19, 2004	24.51	24.60	24.37	24.51	13,047	+0.00(+0.00%)
Jul 16, 2004	24.46	24.63	24.46	24.51	29,702	+0.05(+0.19%)
Jul 15, 2004	24.70	24.71	24.32	24.46	18,669	-0.05(-0.19%)
Jul 14, 2004	24.51	24.64	24.46	24.51	25,671	+0.00(+0.00%)
Jul 13, 2004	24.52	24.64	24.51	24.51	17,503	-0.01(-0.04%)
Jul 12, 2004	24.51	24.79	24.51	24.52	15,275	+0.01(+0.04%)
Jul 09, 2004	24.51	24.60	24.49	24.51	26,413	+0.04(+0.15%)
Jul 08, 2004	24.42	24.77	24.42	24.47	14,638	-0.23(-0.92%)
Jul 07, 2004	24.59	25.04	24.51	24.70	27,474	-0.25(-0.98%)
Jul 06, 2004	25.22	25.53	24.75	24.94	7,531	-0.26(-1.05%)
Jul 02, 2004	24.91	25.45	24.91	25.21	3,606	-0.04(-0.15%)

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.