Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	31.00	31.20	30.73	30.76	24,300	-0.05(-0.16%)
Sep 29, 2004	30.70	30.97	30.48	30.81	28,700	+0.04(+0.13%)
Sep 28, 2004	30.44	30.91	30.44	30.77	22,300	+0.40(+1.32%)
Sep 27, 2004	30.46	30.59	30.30	30.37	23,800	-0.09(-0.30%)
Sep 24, 2004	30.35	30.65	30.35	30.46	12,100	+0.27(+0.89%)
Sep 23, 2004	30.50	30.56	30.19	30.19	11,200	-0.11(-0.36%)
Sep 22, 2004	30.55	30.56	30.29	30.30	26,300	-0.65(-2.10%)
Sep 21, 2004	30.45	30.95	30.45	30.95	18,700	+0.53(+1.74%)
Sep 20, 2004	30.33	30.55	30.21	30.42	31,900	-0.14(-0.46%)
Sep 17, 2004	30.70	30.76	30.42	30.56	45,400	+0.11(+0.36%)
Sep 16, 2004	30.50	30.59	30.34	30.45	15,800	+0.09(+0.30%)
Sep 15, 2004	30.89	30.89	30.24	30.36	29,500	-0.57(-1.84%)
Sep 14, 2004	30.82	31.00	30.81	30.93	18,200	+0.30(+0.98%)
Sep 13, 2004	30.62	30.94	30.61	30.63	59,100	+0.22(+0.72%)
Sep 10, 2004	30.45	30.50	30.30	30.41	480,700	-0.06(-0.20%)
Sep 09, 2004	30.49	30.89	30.20	30.47	12,800	-0.28(-0.91%)
Sep 08, 2004	30.20	30.75	30.20	30.75	31,000	+0.09(+0.29%)
Sep 07, 2004	30.45	30.70	30.42	30.66	7,800	+0.42(+1.39%)
Sep 03, 2004	30.17	30.30	30.10	30.24	18,400	+0.02(+0.07%)
Sep 02, 2004	29.90	30.22	29.90	30.22	6,100	+0.07(+0.23%)
Sep 01, 2004	29.95	30.33	29.95	30.15	8,400	+0.14(+0.47%)
Aug 31, 2004	29.70	30.13	29.70	30.01	37,800	+0.44(+1.49%)
Aug 30, 2004	29.64	29.86	29.56	29.57	6,800	-0.04(-0.14%)
Aug 27, 2004	29.80	29.83	29.51	29.61	17,800	-0.24(-0.80%)
Aug 26, 2004	29.77	29.94	29.77	29.85	19,300	+0.02(+0.07%)
Aug 25, 2004	29.54	29.84	29.49	29.83	23,900	+0.29(+0.98%)
Aug 24, 2004	29.55	29.72	29.40	29.54	10,000	+0.04(+0.14%)
Aug 23, 2004	29.76	29.78	29.30	29.50	20,500	-0.29(-0.97%)
Aug 20, 2004	29.47	29.84	29.47	29.79	21,600	-0.08(-0.27%)
Aug 19, 2004	29.96	30.01	29.81	29.87	10,500	-0.08(-0.27%)
Aug 18, 2004	29.64	29.96	29.58	29.95	15,400	+0.21(+0.71%)
Aug 17, 2004	29.64	29.83	29.60	29.74	21,200	+0.25(+0.85%)
Aug 16, 2004	28.90	29.53	28.90	29.49	25,500	+0.47(+1.62%)
Aug 13, 2004	28.82	29.33	28.82	29.02	12,500	+0.31(+1.08%)
Aug 12, 2004	29.00	29.00	28.53	28.71	23,700	-0.06(-0.21%)
Aug 11, 2004	28.67	28.83	28.45	28.77	32,300	-0.53(-1.81%)
Aug 10, 2004	29.03	29.35	29.03	29.30	27,400	+0.25(+0.86%)
Aug 09, 2004	29.31	29.31	29.00	29.05	22,100	-0.52(-1.76%)
Aug 06, 2004	29.58	29.75	29.50	29.57	15,700	+0.11(+0.37%)
Aug 05, 2004	29.70	29.80	29.44	29.46	13,900	-0.21(-0.71%)
Aug 04, 2004	29.56	29.75	29.49	29.67	12,400	-0.14(-0.47%)
Aug 03, 2004	29.80	30.08	29.66	29.81	11,700	-0.04(-0.13%)
Aug 02, 2004	29.87	29.92	29.76	29.85	17,100	+0.00(+0.00%)
Jul 30, 2004	29.82	29.91	29.56	29.85	15,600	+0.00(+0.00%)
Jul 29, 2004	29.75	29.98	29.68	29.85	26,300	+0.10(+0.34%)
Jul 28, 2004	29.59	29.87	29.38	29.75	64,400	-0.23(-0.77%)
Jul 27, 2004	29.70	29.99	29.65	29.98	30,100	+0.22(+0.74%)
Jul 26, 2004	29.97	30.00	29.44	29.76	17,000	+0.16(+0.54%)
Jul 23, 2004	29.81	29.81	29.57	29.60	21,200	-0.67(-2.21%)
Jul 22, 2004	30.33	30.35	30.05	30.27	10,500	-0.16(-0.53%)
Jul 21, 2004	30.80	30.86	30.41	30.43	21,300	-0.46(-1.49%)
Jul 20, 2004	30.90	30.90	30.72	30.89	7,400	-0.02(-0.06%)
Jul 19, 2004	30.99	30.99	30.71	30.91	13,900	-0.05(-0.16%)
Jul 16, 2004	31.04	31.19	30.83	30.96	11,600	+0.06(+0.19%)
Jul 15, 2004	30.97	31.04	30.83	30.90	7,800	-0.19(-0.61%)
Jul 14, 2004	31.15	31.32	31.02	31.09	11,700	-0.30(-0.96%)
Jul 13, 2004	31.26	31.48	31.19	31.39	13,100	-0.13(-0.41%)
Jul 12, 2004	31.57	31.57	31.35	31.52	13,000	-0.31(-0.97%)
Jul 09, 2004	31.76	31.90	31.72	31.83	8,800	+0.10(+0.32%)
Jul 08, 2004	31.60	31.87	31.60	31.73	9,500	-0.11(-0.35%)
Jul 07, 2004	31.44	31.89	31.44	31.84	13,100	+0.56(+1.79%)
Jul 06, 2004	31.32	31.41	31.10	31.28	29,600	-0.14(-0.45%)
Jul 02, 2004	31.19	31.48	31.19	31.42	27,500	+0.47(+1.52%)

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.