Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.30	28.50	28.05	28.50	5,600	+0.30(+1.06%)
Sep 29, 2004	27.23	28.20	27.23	28.20	2,800	+0.97(+3.56%)
Sep 28, 2004	27.20	27.26	27.20	27.23	1,400	-0.27(-0.98%)
Sep 27, 2004	27.75	27.75	27.50	27.50	1,300	+0.00(+0.00%)
Sep 24, 2004	27.90	27.90	27.50	27.50	1,300	-0.31(-1.11%)
Sep 23, 2004	28.00	28.07	27.81	27.81	1,900	+0.01(+0.04%)
Sep 22, 2004	29.50	29.50	27.79	27.80	3,100	-1.80(-6.08%)
Sep 21, 2004	29.58	29.76	29.51	29.60	2,200	+0.03(+0.10%)
Sep 20, 2004	29.37	29.74	29.37	29.57	5,100	+0.00(+0.00%)
Sep 17, 2004	29.00	29.57	28.63	29.57	16,600	+0.64(+2.21%)
Sep 16, 2004	29.10	29.15	28.92	28.93	1,700	+0.03(+0.10%)
Sep 15, 2004	28.95	29.13	28.60	28.90	2,500	+0.10(+0.35%)
Sep 14, 2004	29.25	29.25	28.80	28.80	4,500	-0.40(-1.37%)
Sep 13, 2004	28.35	29.20	28.27	29.20	4,100	+0.98(+3.47%)
Sep 10, 2004	28.10	28.45	28.00	28.22	3,700	-0.08(-0.28%)
Sep 09, 2004	27.38	28.50	26.90	28.30	8,700	+0.80(+2.91%)
Sep 08, 2004	27.85	28.20	27.50	27.50	2,500	-0.27(-0.97%)
Sep 07, 2004	27.45	27.77	27.45	27.77	1,700	+0.32(+1.17%)
Sep 03, 2004	27.20	27.45	27.20	27.45	4,000	+0.35(+1.29%)
Sep 02, 2004	26.77	27.10	26.77	27.10	2,500	+0.28(+1.04%)
Sep 01, 2004	26.81	26.96	26.77	26.82	3,700	-0.17(-0.63%)
Aug 31, 2004	26.86	27.03	26.80	26.99	3,200	+0.12(+0.45%)
Aug 30, 2004	27.00	27.00	26.87	26.87	4,500	-0.30(-1.12%)
Aug 27, 2004	27.11	27.25	27.00	27.18	800	-0.04(-0.17%)
Aug 26, 2004	27.22	27.29	27.22	27.22	600	+0.09(+0.33%)
Aug 25, 2004	27.22	27.45	27.12	27.13	1,500	-0.24(-0.88%)
Aug 24, 2004	27.25	27.45	27.25	27.37	700	+0.37(+1.37%)
Aug 23, 2004	27.20	27.45	27.00	27.00	900	-0.10(-0.37%)
Aug 20, 2004	26.75	27.10	26.75	27.10	3,700	+0.20(+0.74%)
Aug 19, 2004	26.71	26.95	26.56	26.90	12,000	-0.01(-0.04%)
Aug 18, 2004	27.00	27.15	26.70	26.91	8,000	-0.24(-0.88%)
Aug 17, 2004	27.85	27.96	27.15	27.15	5,700	-0.58(-2.09%)
Aug 16, 2004	27.80	28.00	27.50	27.73	5,100	+0.08(+0.29%)
Aug 13, 2004	28.00	28.00	27.65	27.65	700	-0.15(-0.54%)
Aug 12, 2004	27.70	28.09	27.47	27.80	1,800	-0.07(-0.25%)
Aug 11, 2004	27.50	27.87	27.10	27.87	3,700	+0.37(+1.35%)
Aug 10, 2004	26.58	27.50	26.58	27.50	3,100	+1.05(+3.97%)
Aug 09, 2004	26.51	26.75	26.41	26.45	8,200	-0.05(-0.19%)
Aug 06, 2004	26.46	26.59	26.30	26.50	10,700	+0.00(+0.00%)
Aug 05, 2004	26.70	26.93	26.45	26.50	1,800	-0.30(-1.12%)
Aug 04, 2004	26.65	27.28	26.54	26.80	9,500	+0.04(+0.15%)
Aug 03, 2004	26.50	27.14	26.41	26.76	4,600	+0.08(+0.30%)
Aug 02, 2004	26.76	26.85	26.39	26.68	3,400	-0.31(-1.15%)
Jul 30, 2004	27.22	27.23	26.93	26.99	2,900	-0.34(-1.24%)
Jul 29, 2004	27.20	27.33	26.90	27.33	2,700	+0.36(+1.33%)
Jul 28, 2004	27.00	27.00	26.50	26.97	1,800	-0.11(-0.41%)
Jul 27, 2004	26.15	27.08	26.08	27.08	2,900	+1.07(+4.11%)
Jul 26, 2004	25.90	26.01	25.76	26.01	6,900	+0.11(+0.42%)
Jul 23, 2004	26.01	26.04	25.75	25.90	4,900	-0.11(-0.42%)
Jul 22, 2004	26.60	26.60	26.00	26.01	3,600	-0.59(-2.22%)
Jul 21, 2004	27.85	27.85	26.60	26.60	10,100	-0.13(-0.49%)
Jul 20, 2004	26.61	26.76	26.61	26.73	5,500	+0.12(+0.45%)
Jul 19, 2004	26.75	26.75	26.56	26.61	4,900	+0.00(+0.00%)
Jul 16, 2004	26.76	26.90	26.60	26.61	7,000	-0.24(-0.89%)
Jul 15, 2004	27.06	27.06	26.85	26.85	900	-0.30(-1.10%)
Jul 14, 2004	27.30	27.44	27.14	27.15	1,600	-0.29(-1.06%)
Jul 13, 2004	27.05	27.44	26.80	27.44	2,900	+0.49(+1.82%)
Jul 12, 2004	26.65	26.99	26.56	26.95	3,500	+0.20(+0.75%)
Jul 09, 2004	26.56	26.85	26.56	26.75	2,000	+0.19(+0.72%)
Jul 08, 2004	26.65	26.65	26.51	26.56	10,000	-0.29(-1.08%)
Jul 07, 2004	26.65	27.05	26.65	26.85	3,800	+0.26(+0.98%)
Jul 06, 2004	26.90	26.90	26.00	26.59	18,400	-0.51(-1.88%)
Jul 02, 2004	27.25	27.71	27.10	27.10	2,700	-0.29(-1.06%)

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.