Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	24.53	24.95	24.48	24.65	403,600	+0.07(+0.28%)
Sep 29, 2004	24.47	24.79	24.47	24.58	328,400	+0.07(+0.29%)
Sep 28, 2004	24.51	24.90	24.45	24.51	640,200	-0.05(-0.20%)
Sep 27, 2004	24.99	24.99	24.44	24.56	355,300	-0.22(-0.89%)
Sep 24, 2004	24.63	25.00	24.63	24.78	306,400	+0.12(+0.49%)
Sep 23, 2004	25.06	25.31	24.54	24.66	508,400	-0.61(-2.41%)
Sep 22, 2004	25.36	25.55	24.88	25.27	405,000	-0.23(-0.90%)
Sep 21, 2004	24.91	25.66	24.82	25.50	442,300	+0.48(+1.92%)
Sep 20, 2004	25.30	25.48	24.71	25.02	577,300	-0.33(-1.30%)
Sep 17, 2004	24.51	25.49	24.16	25.35	596,500	+0.98(+4.02%)
Sep 16, 2004	23.28	24.44	23.26	24.37	784,100	+0.34(+1.41%)
Sep 15, 2004	24.53	24.76	23.97	24.03	837,200	-0.57(-2.32%)
Sep 14, 2004	25.58	25.80	24.60	24.60	366,500	-1.12(-4.35%)
Sep 13, 2004	25.29	25.95	24.96	25.72	453,200	+0.80(+3.21%)
Sep 10, 2004	25.24	25.24	24.83	24.92	255,000	-0.33(-1.31%)
Sep 09, 2004	25.44	25.70	25.13	25.25	188,100	-0.19(-0.75%)
Sep 08, 2004	25.79	25.99	25.20	25.44	266,300	-0.24(-0.93%)
Sep 07, 2004	25.31	25.98	25.31	25.68	177,500	+0.32(+1.26%)
Sep 03, 2004	25.19	25.61	25.05	25.36	182,400	+0.22(+0.88%)
Sep 02, 2004	24.70	25.19	24.68	25.14	213,900	+0.33(+1.33%)
Sep 01, 2004	25.32	25.44	24.65	24.81	340,500	-0.38(-1.51%)
Aug 31, 2004	25.00	25.20	24.73	25.19	252,800	+0.19(+0.76%)
Aug 30, 2004	25.30	25.36	25.00	25.00	104,500	-0.40(-1.57%)
Aug 27, 2004	25.23	25.54	25.20	25.40	77,800	+0.13(+0.51%)
Aug 26, 2004	25.30	25.68	25.27	25.27	210,800	-0.04(-0.16%)
Aug 25, 2004	25.49	25.49	25.05	25.31	164,600	-0.09(-0.35%)
Aug 24, 2004	25.72	25.93	25.27	25.40	221,900	-0.02(-0.08%)
Aug 23, 2004	25.40	25.84	25.21	25.42	121,600	+0.08(+0.32%)
Aug 20, 2004	25.05	25.40	24.84	25.34	270,400	+0.27(+1.08%)
Aug 19, 2004	25.34	25.34	25.02	25.07	229,400	-0.20(-0.79%)
Aug 18, 2004	24.93	25.58	24.51	25.27	157,100	+0.32(+1.28%)
Aug 17, 2004	25.16	25.46	24.95	24.95	136,700	-0.21(-0.83%)
Aug 16, 2004	24.88	25.40	24.76	25.16	221,000	+0.28(+1.13%)
Aug 13, 2004	24.61	24.96	24.61	24.88	143,500	+0.29(+1.18%)
Aug 12, 2004	25.29	25.29	24.50	24.59	361,800	-0.74(-2.92%)
Aug 11, 2004	25.68	25.68	25.11	25.33	223,000	-0.32(-1.25%)
Aug 10, 2004	25.45	25.71	25.30	25.65	219,000	+0.05(+0.20%)
Aug 09, 2004	25.40	25.92	25.35	25.60	225,700	+0.26(+1.03%)
Aug 06, 2004	26.35	26.37	25.14	25.34	577,600	-1.13(-4.27%)
Aug 05, 2004	26.95	27.08	26.35	26.47	371,600	-0.60(-2.22%)
Aug 04, 2004	26.52	27.13	26.51	27.07	338,300	+0.24(+0.89%)
Aug 03, 2004	26.58	27.51	26.51	26.83	318,800	+0.14(+0.52%)
Aug 02, 2004	26.86	27.01	26.38	26.69	287,300	-0.11(-0.41%)
Jul 30, 2004	26.07	27.18	26.01	26.80	671,200	+0.65(+2.49%)
Jul 29, 2004	26.15	26.21	25.75	26.15	295,200	+0.36(+1.40%)
Jul 28, 2004	25.73	26.17	25.45	25.79	179,300	-0.01(-0.04%)
Jul 27, 2004	25.61	25.97	25.38	25.80	361,600	+0.31(+1.22%)
Jul 26, 2004	25.74	25.87	25.29	25.49	442,900	-0.12(-0.47%)
Jul 23, 2004	26.41	26.50	25.58	25.61	278,100	-0.71(-2.70%)
Jul 22, 2004	26.76	26.89	26.00	26.32	295,100	-0.44(-1.64%)
Jul 21, 2004	27.05	27.38	26.70	26.76	197,200	-0.19(-0.71%)
Jul 20, 2004	26.61	27.01	26.44	26.95	308,300	+0.48(+1.81%)
Jul 19, 2004	26.53	26.77	26.39	26.47	197,700	-0.21(-0.79%)
Jul 16, 2004	27.27	27.52	26.46	26.68	354,200	-0.30(-1.11%)
Jul 15, 2004	27.05	27.32	26.74	26.98	491,500	-0.02(-0.07%)
Jul 14, 2004	26.91	27.22	26.85	27.00	407,200	-0.12(-0.44%)
Jul 13, 2004	27.41	27.44	26.95	27.12	340,500	+0.08(+0.30%)
Jul 12, 2004	27.11	27.61	26.70	27.04	345,200	-0.19(-0.70%)
Jul 09, 2004	27.08	27.46	27.05	27.23	305,200	+0.15(+0.55%)
Jul 08, 2004	27.51	27.51	27.08	27.08	468,000	-0.15(-0.55%)
Jul 07, 2004	27.64	27.84	27.15	27.23	548,900	-0.34(-1.23%)
Jul 06, 2004	28.05	28.05	27.43	27.57	607,600	-0.54(-1.92%)
Jul 02, 2004	28.47	28.58	28.07	28.11	400,600	-0.39(-1.37%)

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.