Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.13	28.28	27.91	27.96	70,083	-0.33(-1.17%)
Sep 29, 2004	27.86	28.29	27.68	28.29	97,894	+0.54(+1.95%)
Sep 28, 2004	27.34	27.90	27.27	27.75	71,814	+0.62(+2.30%)
Sep 27, 2004	27.47	27.50	27.13	27.13	193,070	-0.42(-1.53%)
Sep 24, 2004	27.52	27.81	27.51	27.55	36,092	+0.00(+0.00%)
Sep 23, 2004	27.94	27.98	27.52	27.55	48,947	-0.22(-0.79%)
Sep 22, 2004	28.43	28.43	27.67	27.77	132,627	-0.93(-3.24%)
Sep 21, 2004	28.32	28.70	28.15	28.70	74,410	+0.49(+1.75%)
Sep 20, 2004	28.43	28.52	28.17	28.20	42,025	-0.36(-1.27%)
Sep 17, 2004	28.72	28.72	28.20	28.57	243,006	-0.15(-0.54%)
Sep 16, 2004	28.62	28.82	28.49	28.72	68,724	+0.26(+0.91%)
Sep 15, 2004	28.47	28.66	28.32	28.46	74,657	-0.22(-0.76%)
Sep 14, 2004	28.66	28.72	28.37	28.68	67,117	+0.08(+0.28%)
Sep 13, 2004	28.33	28.72	28.33	28.60	70,331	+0.15(+0.54%)
Sep 10, 2004	28.32	28.52	28.17	28.45	102,097	+0.06(+0.23%)
Sep 09, 2004	27.82	28.65	27.67	28.38	133,493	+0.70(+2.51%)
Sep 08, 2004	28.11	28.32	27.68	27.68	90,478	-0.42(-1.50%)
Sep 07, 2004	28.03	28.22	27.71	28.11	108,277	+0.16(+0.58%)
Sep 03, 2004	28.29	28.32	27.73	27.94	70,083	-0.23(-0.80%)
Sep 02, 2004	27.80	28.22	27.80	28.17	66,004	+0.38(+1.37%)
Sep 01, 2004	27.68	28.43	27.52	27.79	116,682	-0.06(-0.23%)
Aug 31, 2004	27.58	27.85	27.35	27.85	133,616	+0.22(+0.79%)
Aug 30, 2004	28.01	28.01	27.54	27.64	82,073	-0.36(-1.30%)
Aug 27, 2004	27.70	28.00	27.70	28.00	67,488	+0.17(+0.61%)
Aug 26, 2004	27.76	27.84	27.67	27.83	113,098	-0.04(-0.14%)
Aug 25, 2004	27.58	27.91	27.58	27.87	82,320	+0.12(+0.44%)
Aug 24, 2004	27.52	27.80	27.43	27.75	101,232	+0.45(+1.66%)
Aug 23, 2004	27.91	27.91	27.27	27.30	112,109	-0.47(-1.69%)
Aug 20, 2004	27.18	27.81	27.06	27.77	113,963	+0.64(+2.36%)
Aug 19, 2004	27.35	27.35	27.02	27.13	117,424	-0.17(-0.62%)
Aug 18, 2004	26.98	27.31	26.89	27.30	127,189	+0.19(+0.72%)
Aug 17, 2004	27.11	27.13	26.92	27.10	86,399	+0.00(+0.00%)
Aug 16, 2004	26.77	27.10	26.71	27.10	71,072	+0.37(+1.39%)
Aug 13, 2004	26.65	26.97	26.58	26.73	63,780	+0.12(+0.46%)
Aug 12, 2004	26.50	26.71	26.37	26.61	124,593	-0.05(-0.18%)
Aug 11, 2004	26.58	26.76	26.35	26.66	167,731	-0.06(-0.21%)
Aug 10, 2004	26.32	26.74	26.25	26.71	96,040	+0.56(+2.13%)
Aug 09, 2004	26.10	26.30	26.09	26.16	97,647	-0.02(-0.06%)
Aug 06, 2004	26.43	26.62	26.12	26.17	101,603	-0.47(-1.76%)
Aug 05, 2004	26.94	26.94	26.54	26.64	88,624	-0.45(-1.67%)
Aug 04, 2004	26.88	27.14	26.70	27.09	158,461	+0.12(+0.45%)
Aug 03, 2004	27.30	27.30	26.81	26.97	76,140	-0.29(-1.07%)
Aug 02, 2004	27.33	27.35	26.88	27.26	89,366	-0.06(-0.21%)
Jul 30, 2004	27.13	27.32	26.90	27.32	144,493	+0.05(+0.18%)
Jul 29, 2004	26.90	27.27	26.79	27.27	90,107	+0.37(+1.38%)
Jul 28, 2004	27.18	27.19	26.66	26.90	146,595	-0.37(-1.36%)
Jul 27, 2004	26.84	27.34	26.83	27.27	148,696	+0.53(+2.00%)
Jul 26, 2004	27.13	27.13	26.60	26.74	246,962	-0.26(-0.96%)
Jul 23, 2004	27.47	27.47	26.98	27.00	146,471	-0.36(-1.30%)
Jul 22, 2004	27.64	27.64	27.15	27.35	203,576	-0.30(-1.08%)
Jul 21, 2004	28.49	28.49	27.65	27.65	175,765	-0.74(-2.62%)
Jul 20, 2004	28.08	28.40	27.75	28.40	113,716	+0.57(+2.03%)
Jul 19, 2004	27.50	27.99	27.50	27.83	101,355	+0.07(+0.26%)
Jul 16, 2004	27.78	28.07	27.58	27.76	90,355	+0.01(+0.03%)
Jul 15, 2004	27.90	28.04	27.61	27.75	82,444	-0.11(-0.41%)
Jul 14, 2004	27.74	28.11	27.42	27.86	134,852	+0.05(+0.17%)
Jul 13, 2004	27.58	27.94	27.58	27.81	114,210	+0.06(+0.20%)
Jul 12, 2004	27.49	27.99	27.45	27.76	172,799	+0.19(+0.67%)
Jul 09, 2004	27.68	27.90	27.52	27.57	66,622	-0.02(-0.06%)
Jul 08, 2004	27.62	28.21	27.50	27.59	117,671	-0.19(-0.70%)
Jul 07, 2004	27.77	28.21	27.77	27.78	72,185	-0.06(-0.23%)
Jul 06, 2004	28.29	28.29	27.67	27.85	134,729	-0.34(-1.21%)
Jul 02, 2004	27.94	28.20	27.94	28.19	55,251	+0.27(+0.99%)

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.