Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	25.98	26.20	25.76	26.00	419,500	+0.02(+0.08%)
Sep 29, 2004	25.89	26.07	25.82	25.98	241,800	+0.08(+0.31%)
Sep 28, 2004	25.68	25.90	25.54	25.90	224,700	+0.28(+1.09%)
Sep 27, 2004	25.60	25.67	25.39	25.62	209,100	+0.10(+0.39%)
Sep 24, 2004	25.50	25.71	25.50	25.52	224,600	+0.05(+0.20%)
Sep 23, 2004	25.75	25.79	25.47	25.47	311,900	-0.08(-0.31%)
Sep 22, 2004	25.64	25.78	25.42	25.55	315,300	-0.06(-0.23%)
Sep 21, 2004	25.50	25.70	25.41	25.61	278,700	+0.28(+1.11%)
Sep 20, 2004	25.69	25.74	25.33	25.33	258,000	-0.34(-1.32%)
Sep 17, 2004	25.97	25.99	25.56	25.67	279,100	-0.30(-1.16%)
Sep 16, 2004	25.45	25.99	25.34	25.97	253,000	+0.60(+2.36%)
Sep 15, 2004	24.72	25.48	24.72	25.37	298,000	+0.42(+1.68%)
Sep 14, 2004	25.21	25.28	24.95	24.95	345,800	-0.26(-1.03%)
Sep 13, 2004	25.70	25.70	25.21	25.21	278,300	-0.45(-1.75%)
Sep 10, 2004	25.70	25.70	25.41	25.66	202,400	+0.06(+0.23%)
Sep 09, 2004	25.90	25.90	25.48	25.60	405,800	-0.15(-0.58%)
Sep 08, 2004	26.00	26.03	25.66	25.75	262,900	-0.18(-0.69%)
Sep 07, 2004	25.88	25.93	25.70	25.93	206,000	+0.28(+1.09%)
Sep 03, 2004	25.49	25.65	25.31	25.65	229,100	+0.16(+0.63%)
Sep 02, 2004	25.40	25.49	25.29	25.49	358,600	+0.25(+0.99%)
Sep 01, 2004	25.51	25.57	25.20	25.24	343,900	-0.11(-0.43%)
Aug 31, 2004	25.49	25.49	25.23	25.35	290,300	+0.10(+0.40%)
Aug 30, 2004	25.28	25.46	25.05	25.25	330,400	+0.06(+0.24%)
Aug 27, 2004	25.55	25.55	25.01	25.19	359,000	-0.21(-0.83%)
Aug 26, 2004	25.28	25.49	25.19	25.40	252,100	+0.26(+1.03%)
Aug 25, 2004	25.45	25.64	25.04	25.14	321,200	-0.40(-1.57%)
Aug 24, 2004	25.35	25.54	24.93	25.54	299,800	+0.52(+2.08%)
Aug 23, 2004	25.28	25.34	24.97	25.02	248,500	-0.16(-0.64%)
Aug 20, 2004	25.00	25.21	24.65	25.18	391,000	+0.73(+2.99%)
Aug 19, 2004	26.00	26.00	24.44	24.45	603,000	-0.85(-3.36%)
Aug 18, 2004	25.29	25.38	25.06	25.30	347,200	+0.14(+0.56%)
Aug 17, 2004	24.86	25.16	24.78	25.16	280,400	+0.46(+1.86%)
Aug 16, 2004	24.51	24.70	24.37	24.70	237,000	+0.40(+1.65%)
Aug 13, 2004	24.14	24.39	24.14	24.30	183,400	+0.07(+0.29%)
Aug 12, 2004	24.48	24.49	24.12	24.23	237,800	-0.27(-1.10%)
Aug 11, 2004	24.49	24.50	24.25	24.50	299,600	+0.19(+0.78%)
Aug 10, 2004	24.06	24.31	23.95	24.31	273,300	+0.26(+1.08%)
Aug 09, 2004	24.00	24.09	23.75	24.05	244,400	+0.07(+0.29%)
Aug 06, 2004	23.87	24.30	23.15	23.98	498,400	+0.09(+0.38%)
Aug 05, 2004	24.60	24.66	23.88	23.89	502,400	-0.55(-2.25%)
Aug 04, 2004	24.51	24.60	24.31	24.44	489,300	-0.07(-0.29%)
Aug 03, 2004	24.79	24.81	24.50	24.51	788,800	-0.28(-1.13%)
Aug 02, 2004	24.66	24.79	24.03	24.79	440,200	-0.17(-0.68%)
Jul 30, 2004	24.85	25.00	24.69	24.96	292,800	+0.26(+1.05%)
Jul 29, 2004	24.82	25.07	24.50	24.70	236,400	-0.12(-0.48%)
Jul 28, 2004	24.62	24.90	24.45	24.82	274,400	+0.10(+0.40%)
Jul 27, 2004	24.74	25.20	24.62	24.72	251,300	+0.20(+0.82%)
Jul 26, 2004	24.85	24.92	24.52	24.52	256,100	-0.23(-0.93%)
Jul 23, 2004	25.15	25.15	24.75	24.75	284,700	-0.15(-0.60%)
Jul 22, 2004	25.60	25.60	24.86	24.90	427,400	-0.65(-2.54%)
Jul 21, 2004	26.11	26.11	25.30	25.55	373,200	-0.25(-0.97%)
Jul 20, 2004	26.05	26.14	25.73	25.80	482,400	+0.00(+0.00%)
Jul 19, 2004	26.00	26.00	25.77	25.80	326,800	+0.06(+0.23%)
Jul 16, 2004	25.90	25.95	25.62	25.74	324,400	+0.19(+0.74%)
Jul 15, 2004	25.45	25.55	25.33	25.55	279,600	+0.25(+0.99%)
Jul 14, 2004	25.10	25.34	24.88	25.30	250,500	+0.45(+1.81%)
Jul 13, 2004	25.46	25.60	24.80	24.85	241,600	-0.45(-1.78%)
Jul 12, 2004	24.89	25.30	24.81	25.30	229,500	+0.25(+1.00%)
Jul 09, 2004	25.50	25.61	24.80	25.05	271,900	+0.06(+0.24%)
Jul 08, 2004	25.50	25.50	24.99	24.99	328,200	-0.42(-1.65%)
Jul 07, 2004	24.94	25.41	24.91	25.41	328,700	+0.57(+2.29%)
Jul 06, 2004	25.06	25.12	24.53	24.84	283,900	-0.13(-0.52%)
Jul 02, 2004	24.25	24.97	24.25	24.97	456,100	+0.79(+3.27%)

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.