Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.48	27.76	27.44	27.71	299,442	+0.28(+1.02%)
Sep 29, 2004	26.72	27.50	26.57	27.43	511,460	+0.75(+2.83%)
Sep 28, 2004	26.08	26.69	26.08	26.67	249,048	+0.57(+2.20%)
Sep 27, 2004	26.03	26.10	25.72	26.10	363,479	+0.00(+0.00%)
Sep 24, 2004	26.01	26.18	25.97	26.10	303,618	+0.14(+0.55%)
Sep 23, 2004	26.28	26.30	25.91	25.95	252,806	-0.29(-1.12%)
Sep 22, 2004	26.68	26.68	26.22	26.25	312,806	-0.43(-1.62%)
Sep 21, 2004	26.84	27.04	26.47	26.68	323,665	-0.18(-0.67%)
Sep 20, 2004	26.90	27.15	26.77	26.86	298,607	-0.22(-0.82%)
Sep 17, 2004	26.86	27.61	26.84	27.08	559,349	+0.20(+0.75%)
Sep 16, 2004	26.22	26.90	26.18	26.88	536,100	+1.20(+4.67%)
Sep 15, 2004	25.69	25.97	25.39	25.68	343,990	+0.10(+0.39%)
Sep 14, 2004	26.43	26.50	25.29	25.58	1,159,487	-0.81(-3.08%)
Sep 13, 2004	27.02	27.03	26.38	26.39	719,441	-0.75(-2.75%)
Sep 10, 2004	27.25	27.25	26.85	27.14	315,451	-0.11(-0.40%)
Sep 09, 2004	27.76	27.96	26.97	27.25	841,668	-0.27(-0.97%)
Sep 08, 2004	29.02	29.09	27.27	27.51	865,334	-1.51(-5.20%)
Sep 07, 2004	29.09	29.32	28.78	29.02	276,751	+0.10(+0.35%)
Sep 03, 2004	28.88	28.95	28.77	28.92	172,899	-0.02(-0.07%)
Sep 02, 2004	28.56	29.03	28.50	28.94	243,201	+0.48(+1.69%)
Sep 01, 2004	28.62	28.73	28.40	28.46	390,904	-0.16(-0.55%)
Aug 31, 2004	27.76	28.62	27.76	28.62	429,743	+0.75(+2.68%)
Aug 30, 2004	28.37	28.63	27.86	27.87	217,168	-0.47(-1.65%)
Aug 27, 2004	28.27	28.44	28.09	28.34	113,178	+0.15(+0.53%)
Aug 26, 2004	28.23	28.37	28.06	28.19	107,192	-0.01(-0.03%)
Aug 25, 2004	28.04	28.31	27.75	28.19	165,382	+0.14(+0.49%)
Aug 24, 2004	27.80	28.07	27.77	28.06	156,890	+0.50(+1.80%)
Aug 23, 2004	27.93	28.03	27.35	27.56	180,278	-0.24(-0.85%)
Aug 20, 2004	27.40	28.01	27.40	27.80	135,730	+0.32(+1.15%)
Aug 19, 2004	27.71	27.71	27.35	27.48	77,679	-0.23(-0.83%)
Aug 18, 2004	27.33	27.71	27.03	27.71	221,484	+0.38(+1.39%)
Aug 17, 2004	27.19	27.51	27.12	27.33	176,936	+0.14(+0.53%)
Aug 16, 2004	26.51	27.32	26.46	27.19	302,783	+0.78(+2.97%)
Aug 13, 2004	26.56	26.73	26.23	26.41	128,213	-0.16(-0.59%)
Aug 12, 2004	26.97	26.97	26.35	26.56	202,412	-0.58(-2.14%)
Aug 11, 2004	26.76	27.25	26.51	27.15	259,210	+0.32(+1.18%)
Aug 10, 2004	26.28	26.86	26.28	26.83	294,570	+0.66(+2.53%)
Aug 09, 2004	26.16	26.37	26.09	26.17	279,953	-0.08(-0.30%)
Aug 06, 2004	27.00	27.07	26.24	26.25	216,194	-0.83(-3.05%)
Aug 05, 2004	27.41	27.53	27.03	27.07	436,426	-0.41(-1.49%)
Aug 04, 2004	27.54	27.55	27.15	27.48	720,694	-0.13(-0.47%)
Aug 03, 2004	28.17	28.17	27.58	27.61	427,098	-0.66(-2.34%)
Aug 02, 2004	27.40	28.30	27.40	28.27	404,407	+0.92(+3.36%)
Jul 30, 2004	27.58	27.76	27.35	27.35	201,438	-0.30(-1.09%)
Jul 29, 2004	27.15	27.80	27.10	27.66	291,785	+0.49(+1.80%)
Jul 28, 2004	26.69	27.18	26.58	27.17	387,423	+0.48(+1.80%)
Jul 27, 2004	26.64	26.82	26.41	26.69	373,920	+0.15(+0.57%)
Jul 26, 2004	26.46	26.61	26.34	26.54	367,655	+0.04(+0.14%)
Jul 23, 2004	26.58	26.65	26.15	26.50	424,593	-0.26(-0.97%)
Jul 22, 2004	26.70	27.05	26.22	26.76	436,286	+0.02(+0.08%)
Jul 21, 2004	27.49	27.58	26.71	26.74	302,505	-0.76(-2.77%)
Jul 20, 2004	26.94	27.50	26.87	27.50	349,836	+0.56(+2.08%)
Jul 19, 2004	27.30	27.30	26.75	26.94	350,532	-0.44(-1.60%)
Jul 16, 2004	27.73	27.73	27.26	27.38	295,683	-0.36(-1.30%)
Jul 15, 2004	28.02	28.05	27.64	27.73	262,412	-0.21(-0.75%)
Jul 14, 2004	27.74	28.47	27.71	27.94	454,384	+0.06(+0.21%)
Jul 13, 2004	27.94	28.00	27.68	27.89	305,428	+0.09(+0.31%)
Jul 12, 2004	27.94	28.08	27.48	27.80	335,358	-0.11(-0.39%)
Jul 09, 2004	27.37	27.99	27.20	27.91	486,959	+0.72(+2.64%)
Jul 08, 2004	27.73	27.74	27.16	27.19	424,175	-0.65(-2.32%)
Jul 07, 2004	27.53	27.93	26.89	27.84	824,963	+0.31(+1.12%)
Jul 06, 2004	27.91	27.94	27.53	27.53	443,664	-0.64(-2.27%)
Jul 02, 2004	28.73	28.73	27.99	28.17	314,059	-0.50(-1.73%)

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.