Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.09	27.68	27.07	27.44	3,776,800	+0.03(+0.09%)
Sep 29, 2004	26.80	27.50	26.73	27.41	4,620,500	+0.59(+2.20%)
Sep 28, 2004	26.41	26.88	26.14	26.82	4,503,600	+0.47(+1.80%)
Sep 27, 2004	25.77	26.88	25.73	26.35	6,862,900	+0.45(+1.74%)
Sep 24, 2004	25.74	26.07	25.71	25.90	3,027,000	+0.19(+0.74%)
Sep 23, 2004	25.80	26.00	25.64	25.71	3,335,000	-0.06(-0.25%)
Sep 22, 2004	25.89	26.00	25.69	25.77	2,750,000	-0.24(-0.92%)
Sep 21, 2004	26.02	26.14	25.91	26.02	2,593,600	-0.02(-0.06%)
Sep 20, 2004	25.95	26.26	25.71	26.03	3,211,300	-0.04(-0.17%)
Sep 17, 2004	26.04	26.12	25.70	26.07	4,299,300	+0.41(+1.62%)
Sep 16, 2004	25.55	25.69	25.45	25.66	2,388,400	+0.16(+0.61%)
Sep 15, 2004	25.45	25.88	25.27	25.50	2,625,500	-0.12(-0.49%)
Sep 14, 2004	25.70	25.93	25.36	25.63	2,838,800	-0.12(-0.47%)
Sep 13, 2004	25.58	26.09	25.51	25.75	4,256,700	+0.33(+1.30%)
Sep 10, 2004	24.62	25.50	24.49	25.42	4,816,400	+0.77(+3.10%)
Sep 09, 2004	24.75	24.91	24.45	24.66	3,365,900	+0.18(+0.74%)
Sep 08, 2004	24.50	24.75	24.38	24.48	3,402,300	+0.07(+0.29%)
Sep 07, 2004	24.45	24.84	24.27	24.41	4,669,600	+0.05(+0.23%)
Sep 03, 2004	24.42	24.95	24.25	24.35	3,578,900	-0.16(-0.67%)
Sep 02, 2004	23.98	24.75	23.69	24.52	3,739,400	+0.60(+2.51%)
Sep 01, 2004	24.14	24.16	23.52	23.91	4,906,800	-0.07(-0.27%)
Aug 31, 2004	23.80	24.10	23.61	23.98	2,730,300	+0.21(+0.90%)
Aug 30, 2004	24.18	24.30	23.59	23.77	3,168,100	-0.43(-1.78%)
Aug 27, 2004	24.22	24.41	24.11	24.20	1,412,300	+0.19(+0.79%)
Aug 26, 2004	24.41	24.41	23.89	24.00	3,360,600	-0.42(-1.72%)
Aug 25, 2004	23.98	24.48	23.68	24.43	3,197,800	+0.30(+1.26%)
Aug 24, 2004	24.28	24.50	23.89	24.12	4,187,000	-0.11(-0.47%)
Aug 23, 2004	23.92	24.57	23.85	24.23	2,914,700	+0.21(+0.90%)
Aug 20, 2004	23.76	24.20	23.71	24.02	4,634,600	+0.14(+0.59%)
Aug 19, 2004	23.12	24.25	23.03	23.88	7,608,300	+0.53(+2.27%)
Aug 18, 2004	22.62	23.44	22.55	23.35	4,043,500	+0.72(+3.18%)
Aug 17, 2004	22.65	22.95	22.51	22.63	2,918,800	+0.00(+0.00%)
Aug 16, 2004	22.59	22.82	22.50	22.63	2,908,900	+0.02(+0.09%)
Aug 13, 2004	22.79	22.92	22.50	22.61	2,931,700	-0.25(-1.07%)
Aug 12, 2004	23.03	23.18	22.58	22.86	3,383,200	-0.22(-0.95%)
Aug 11, 2004	22.91	23.23	22.85	23.07	4,912,900	-0.07(-0.28%)
Aug 10, 2004	22.39	23.25	22.36	23.14	5,434,800	+0.36(+1.56%)
Aug 09, 2004	22.73	22.89	22.34	22.79	3,703,200	+0.03(+0.13%)
Aug 06, 2004	22.77	22.88	22.32	22.75	4,899,700	+0.05(+0.22%)
Aug 05, 2004	23.16	23.16	22.63	22.70	2,992,700	-0.30(-1.28%)
Aug 04, 2004	22.61	23.21	22.59	23.00	2,891,100	+0.29(+1.25%)
Aug 03, 2004	23.35	23.41	22.66	22.71	2,782,300	-0.50(-2.17%)
Aug 02, 2004	22.73	23.32	22.71	23.22	3,160,800	-0.16(-0.68%)
Jul 30, 2004	22.88	23.64	22.80	23.38	3,647,500	+0.22(+0.97%)
Jul 29, 2004	22.54	23.48	22.50	23.16	6,073,800	+0.68(+3.00%)
Jul 28, 2004	22.05	22.85	22.04	22.48	5,086,600	+0.03(+0.11%)
Jul 27, 2004	21.41	22.57	21.36	22.45	5,745,000	+0.94(+4.37%)
Jul 26, 2004	21.38	21.57	21.20	21.52	5,188,300	+0.00(+0.02%)
Jul 23, 2004	21.25	21.76	21.02	21.51	4,933,100	+0.06(+0.26%)
Jul 22, 2004	22.01	22.11	20.44	21.45	9,555,600	-0.07(-0.33%)
Jul 21, 2004	21.55	22.00	20.41	21.52	10,443,400	-0.03(-0.12%)
Jul 20, 2004	20.38	21.55	20.35	21.55	5,942,000	+1.17(+5.74%)
Jul 19, 2004	20.40	20.82	20.08	20.38	3,631,200	+0.10(+0.49%)
Jul 16, 2004	21.02	21.17	20.22	20.28	3,843,500	-0.56(-2.71%)
Jul 15, 2004	20.31	20.98	20.14	20.84	5,500,200	+0.59(+2.91%)
Jul 14, 2004	20.07	20.59	20.00	20.25	3,678,500	-0.05(-0.22%)
Jul 13, 2004	20.54	20.60	20.18	20.30	2,792,200	-0.27(-1.31%)
Jul 12, 2004	20.40	20.61	20.20	20.57	3,400,200	+0.02(+0.12%)
Jul 09, 2004	20.49	20.95	20.38	20.55	3,740,200	+0.00(+0.00%)
Jul 08, 2004	20.95	21.12	20.38	20.55	5,127,100	-0.57(-2.72%)
Jul 07, 2004	20.74	21.32	20.70	21.12	3,376,300	+0.32(+1.51%)
Jul 06, 2004	21.28	21.28	20.70	20.80	4,301,900	-0.66(-3.10%)
Jul 02, 2004	21.55	21.61	21.25	21.47	2,434,000	+0.01(+0.05%)

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.