Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.39	31.29	30.30	30.96	123,157	+0.52(+1.69%)
Sep 29, 2004	30.29	30.85	30.28	30.44	96,713	+0.14(+0.46%)
Sep 28, 2004	29.26	30.35	28.98	30.30	103,324	+1.13(+3.89%)
Sep 27, 2004	30.11	30.11	29.17	29.17	111,321	-0.95(-3.15%)
Sep 24, 2004	30.01	30.20	29.87	30.11	34,548	+0.01(+0.03%)
Sep 23, 2004	30.15	30.51	30.06	30.10	30,389	+0.05(+0.16%)
Sep 22, 2004	30.95	30.95	30.03	30.06	58,646	-0.91(-2.94%)
Sep 21, 2004	30.81	30.98	30.65	30.97	55,767	+0.26(+0.86%)
Sep 20, 2004	31.16	31.17	30.67	30.70	42,651	-0.44(-1.41%)
Sep 17, 2004	31.18	31.22	30.39	31.15	91,381	-0.04(-0.12%)
Sep 16, 2004	30.95	31.34	30.85	31.18	66,003	+0.30(+0.97%)
Sep 15, 2004	30.71	30.93	30.53	30.88	66,856	+0.12(+0.40%)
Sep 14, 2004	30.48	30.81	30.15	30.76	65,044	+0.28(+0.92%)
Sep 13, 2004	30.57	31.02	30.43	30.48	79,439	-0.19(-0.61%)
Sep 10, 2004	30.62	30.84	30.15	30.67	41,372	+0.12(+0.40%)
Sep 09, 2004	30.13	30.60	30.13	30.54	89,142	+0.49(+1.62%)
Sep 08, 2004	30.29	30.71	30.01	30.06	113,987	-0.28(-0.93%)
Sep 07, 2004	30.67	30.94	30.27	30.34	158,558	-0.19(-0.61%)
Sep 03, 2004	30.81	30.90	30.12	30.53	50,009	-0.28(-0.91%)
Sep 02, 2004	30.34	30.81	30.26	30.81	78,372	+0.52(+1.70%)
Sep 01, 2004	30.67	31.14	30.05	30.29	90,528	-0.33(-1.07%)
Aug 31, 2004	30.01	30.67	29.96	30.62	75,387	+0.61(+2.03%)
Aug 30, 2004	30.20	30.24	29.96	30.01	69,416	-0.11(-0.37%)
Aug 27, 2004	29.96	30.19	29.94	30.12	79,332	+0.25(+0.85%)
Aug 26, 2004	30.01	30.06	29.87	29.87	110,041	-0.12(-0.41%)
Aug 25, 2004	30.01	30.34	29.83	29.99	109,082	-0.16(-0.53%)
Aug 24, 2004	29.40	30.36	29.40	30.15	265,294	+0.65(+2.19%)
Aug 23, 2004	29.07	29.64	29.07	29.50	125,929	+0.09(+0.32%)
Aug 20, 2004	29.17	29.47	29.11	29.41	155,253	+0.29(+1.00%)
Aug 19, 2004	29.44	29.44	28.98	29.12	155,679	-0.31(-1.05%)
Aug 18, 2004	28.56	29.50	28.43	29.43	244,822	+0.89(+3.12%)
Aug 17, 2004	28.70	28.71	28.42	28.54	160,051	-0.25(-0.88%)
Aug 16, 2004	28.18	29.03	28.18	28.79	128,915	+0.66(+2.33%)
Aug 13, 2004	27.99	28.56	27.99	28.13	104,603	+0.23(+0.84%)
Aug 12, 2004	28.04	28.13	27.74	27.90	71,228	-0.22(-0.77%)
Aug 11, 2004	27.97	28.32	27.55	28.12	109,935	+0.15(+0.54%)
Aug 10, 2004	27.10	28.00	27.10	27.97	84,344	+0.73(+2.69%)
Aug 09, 2004	27.48	27.53	27.07	27.23	73,787	-0.20(-0.72%)
Aug 06, 2004	27.16	27.43	26.64	27.43	145,549	+0.26(+0.97%)
Aug 05, 2004	27.29	27.40	27.08	27.17	96,499	-0.06(-0.21%)
Aug 04, 2004	27.34	27.53	27.11	27.23	124,756	+0.03(+0.10%)
Aug 03, 2004	27.29	27.38	27.15	27.20	176,045	-0.23(-0.85%)
Aug 02, 2004	27.06	27.53	26.69	27.43	76,666	+0.23(+0.86%)
Jul 30, 2004	27.10	27.43	27.06	27.20	188,948	+0.09(+0.35%)
Jul 29, 2004	26.17	27.10	26.05	27.10	201,956	+1.28(+4.94%)
Jul 28, 2004	25.23	26.02	25.09	25.83	104,923	+0.51(+2.00%)
Jul 27, 2004	25.27	25.98	25.27	25.32	170,181	+0.04(+0.15%)
Jul 26, 2004	25.32	25.41	25.23	25.28	126,036	-0.04(-0.15%)
Jul 23, 2004	25.20	25.65	25.09	25.32	121,024	+0.11(+0.45%)
Jul 22, 2004	25.10	25.32	24.96	25.21	101,831	+0.12(+0.49%)
Jul 21, 2004	25.27	25.31	25.04	25.09	75,920	-0.22(-0.85%)
Jul 20, 2004	25.18	25.30	25.04	25.30	49,582	+0.16(+0.63%)
Jul 19, 2004	24.99	25.30	24.95	25.14	43,185	+0.04(+0.15%)
Jul 16, 2004	24.95	25.11	24.76	25.11	122,197	+0.15(+0.60%)
Jul 15, 2004	24.99	25.06	24.87	24.96	44,677	-0.02(-0.08%)
Jul 14, 2004	24.93	25.03	24.81	24.97	67,709	-0.10(-0.41%)
Jul 13, 2004	25.29	25.30	24.81	25.08	60,992	-0.20(-0.78%)
Jul 12, 2004	24.90	25.32	24.76	25.27	34,761	+0.28(+1.13%)
Jul 09, 2004	25.42	25.42	24.53	24.99	85,730	-0.43(-1.70%)
Jul 08, 2004	25.65	25.65	25.26	25.42	114,627	-0.23(-0.88%)
Jul 07, 2004	25.38	25.66	25.38	25.65	57,473	+0.28(+1.11%)
Jul 06, 2004	25.56	25.56	24.95	25.37	72,614	-0.28(-1.10%)
Jul 02, 2004	25.60	25.79	25.46	25.65	50,009	+0.21(+0.81%)

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.