Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.02	28.15	27.92	28.12	23,609,304	+0.10(+0.37%)
Sep 29, 2004	28.17	28.97	27.70	28.02	28,049,648	-0.22(-0.78%)
Sep 28, 2004	28.02	28.38	28.00	28.24	22,809,608	+0.33(+1.19%)
Sep 27, 2004	27.73	28.09	27.73	27.91	20,739,992	+0.08(+0.27%)
Sep 24, 2004	27.73	27.95	27.70	27.83	21,846,126	+0.04(+0.15%)
Sep 23, 2004	27.99	28.14	27.74	27.79	29,833,106	-0.64(-2.25%)
Sep 22, 2004	28.63	28.63	28.34	28.43	23,892,540	-0.37(-1.27%)
Sep 21, 2004	28.22	28.87	28.21	28.80	27,824,502	+0.74(+2.66%)
Sep 20, 2004	28.15	28.29	28.00	28.05	20,059,058	-0.09(-0.33%)
Sep 17, 2004	27.80	28.25	27.77	28.14	32,260,034	+0.48(+1.72%)
Sep 16, 2004	27.53	27.69	27.52	27.67	13,205,708	+0.07(+0.25%)
Sep 15, 2004	27.67	27.79	27.56	27.60	19,780,462	-0.02(-0.08%)
Sep 14, 2004	27.71	27.80	27.57	27.62	16,747,705	-0.02(-0.06%)
Sep 13, 2004	27.66	27.74	27.56	27.64	16,314,086	+0.08(+0.27%)
Sep 10, 2004	27.69	27.72	27.42	27.56	15,943,541	-0.06(-0.23%)
Sep 09, 2004	27.47	27.67	27.41	27.63	19,091,276	+0.24(+0.87%)
Sep 08, 2004	27.35	27.48	27.32	27.39	17,594,834	-0.05(-0.17%)
Sep 07, 2004	27.39	27.49	27.14	27.43	25,700,920	+0.05(+0.19%)
Sep 03, 2004	27.34	27.49	27.28	27.38	20,000,106	+0.05(+0.17%)
Sep 02, 2004	27.18	27.34	27.03	27.34	15,632,291	+0.31(+1.16%)
Sep 01, 2004	26.88	27.09	26.78	27.02	19,956,796	+0.20(+0.74%)
Aug 31, 2004	26.32	26.84	26.32	26.82	20,863,908	+0.56(+2.15%)
Aug 30, 2004	26.39	26.58	26.24	26.26	13,890,424	-0.18(-0.68%)
Aug 27, 2004	26.40	26.52	26.39	26.44	12,713,310	+0.11(+0.42%)
Aug 26, 2004	26.18	26.41	26.14	26.33	16,748,564	+0.03(+0.13%)
Aug 25, 2004	26.16	26.29	26.12	26.29	20,028,122	+0.20(+0.76%)
Aug 24, 2004	26.18	26.18	25.90	26.10	17,992,018	-0.08(-0.31%)
Aug 23, 2004	26.44	26.50	26.10	26.18	17,064,112	-0.15(-0.57%)
Aug 20, 2004	26.29	26.56	26.26	26.33	20,086,384	+0.09(+0.35%)
Aug 19, 2004	26.06	26.29	26.04	26.24	20,864,596	+0.16(+0.62%)
Aug 18, 2004	25.83	26.16	25.79	26.07	20,067,650	+0.26(+1.01%)
Aug 17, 2004	26.05	26.16	25.72	25.81	20,956,028	-0.42(-1.62%)
Aug 16, 2004	26.19	26.35	26.10	26.24	18,262,708	+0.10(+0.38%)
Aug 13, 2004	25.93	26.25	25.93	26.14	17,651,378	+0.21(+0.81%)
Aug 12, 2004	26.18	26.43	25.91	25.93	19,101,932	-0.33(-1.26%)
Aug 11, 2004	26.27	26.40	25.89	26.26	25,127,572	-0.09(-0.35%)
Aug 10, 2004	26.48	26.56	26.25	26.35	20,191,050	-0.16(-0.59%)
Aug 09, 2004	26.32	26.79	26.32	26.51	19,228,426	+0.26(+0.98%)
Aug 06, 2004	26.51	26.68	26.18	26.25	18,828,492	-0.41(-1.55%)
Aug 05, 2004	26.91	26.96	26.52	26.67	20,668,324	-0.24(-0.89%)
Aug 04, 2004	27.27	27.27	26.85	26.90	23,005,708	-0.38(-1.39%)
Aug 03, 2004	26.95	27.31	26.95	27.28	22,571,918	+0.37(+1.38%)
Aug 02, 2004	26.93	27.01	26.68	26.91	16,837,248	-0.03(-0.11%)
Jul 30, 2004	26.84	26.96	26.75	26.94	17,850,056	+0.16(+0.59%)
Jul 29, 2004	26.80	26.89	26.63	26.78	23,082,190	+0.13(+0.48%)
Jul 28, 2004	26.33	26.73	25.95	26.65	25,292,736	+0.23(+0.88%)
Jul 27, 2004	26.37	26.44	26.27	26.42	18,568,458	+0.05(+0.18%)
Jul 26, 2004	26.34	26.50	26.24	26.38	17,589,508	+0.01(+0.02%)
Jul 23, 2004	26.34	26.46	26.23	26.37	15,237,342	-0.04(-0.15%)
Jul 22, 2004	26.25	26.56	26.23	26.41	18,961,518	+0.13(+0.49%)
Jul 21, 2004	26.64	27.24	26.28	26.28	19,832,194	-0.42(-1.59%)
Jul 20, 2004	26.61	26.84	26.61	26.71	16,727,940	+0.00(+0.00%)
Jul 19, 2004	26.65	26.82	25.83	26.71	17,080,438	+0.04(+0.15%)
Jul 16, 2004	26.59	26.74	26.46	26.67	19,673,904	+0.30(+1.13%)
Jul 15, 2004	26.40	26.53	26.30	26.37	13,620,765	-0.08(-0.31%)
Jul 14, 2004	26.15	26.47	26.15	26.45	14,815,925	+0.15(+0.55%)
Jul 13, 2004	26.24	26.35	26.10	26.31	14,921,795	-0.13(-0.51%)
Jul 12, 2004	26.33	26.46	26.26	26.44	12,937,768	-0.01(-0.02%)
Jul 09, 2004	26.44	26.50	26.31	26.44	14,625,669	+0.08(+0.29%)
Jul 08, 2004	26.47	26.49	26.31	26.37	18,873,006	-0.03(-0.11%)
Jul 07, 2004	26.24	26.40	26.12	26.40	19,928,266	+0.16(+0.60%)
Jul 06, 2004	26.07	26.24	26.03	26.24	19,519,568	+0.22(+0.85%)
Jul 02, 2004	25.83	26.12	25.79	26.02	13,731,619	+0.08(+0.29%)

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.