Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.48	27.79	27.35	27.68	651,088	+0.39(+1.42%)
Sep 29, 2004	27.24	27.45	27.17	27.29	545,487	+0.11(+0.41%)
Sep 28, 2004	27.17	27.30	27.02	27.18	805,951	+0.04(+0.15%)
Sep 27, 2004	27.10	27.65	27.07	27.14	1,235,436	+0.14(+0.51%)
Sep 24, 2004	26.69	27.02	26.60	27.00	897,829	+0.62(+2.36%)
Sep 23, 2004	26.86	26.86	26.37	26.37	611,650	-0.43(-1.60%)
Sep 22, 2004	26.85	27.00	26.58	26.80	1,021,777	-0.04(-0.15%)
Sep 21, 2004	26.34	27.05	26.31	26.84	908,953	+0.49(+1.87%)
Sep 20, 2004	26.34	26.55	25.97	26.35	831,232	+0.00(+0.00%)
Sep 17, 2004	25.68	26.51	25.68	26.35	1,052,403	+0.77(+3.00%)
Sep 16, 2004	26.10	26.10	25.49	25.58	2,610,856	-0.54(-2.07%)
Sep 15, 2004	26.58	26.65	26.09	26.12	510,094	-0.39(-1.46%)
Sep 14, 2004	26.55	26.80	26.10	26.51	1,029,145	-0.01(-0.03%)
Sep 13, 2004	27.00	27.11	26.51	26.52	1,106,432	-0.48(-1.79%)
Sep 10, 2004	27.42	27.42	26.93	27.00	479,179	-0.42(-1.51%)
Sep 09, 2004	27.38	27.67	27.18	27.42	344,107	+0.06(+0.20%)
Sep 08, 2004	27.77	27.77	27.29	27.36	446,386	-0.38(-1.37%)
Sep 07, 2004	27.48	27.84	27.48	27.74	870,959	+0.24(+0.86%)
Sep 03, 2004	27.69	27.70	27.29	27.51	1,060,637	-0.18(-0.65%)
Sep 02, 2004	27.90	27.91	27.54	27.69	644,443	+0.06(+0.23%)
Sep 01, 2004	27.57	27.74	27.53	27.63	292,101	+0.01(+0.05%)
Aug 31, 2004	27.76	27.90	27.45	27.61	569,179	-0.09(-0.32%)
Aug 30, 2004	28.37	28.39	27.67	27.70	839,467	-0.53(-1.86%)
Aug 27, 2004	27.61	28.38	27.61	28.23	1,296,977	+0.80(+2.90%)
Aug 26, 2004	27.35	27.61	27.23	27.43	533,208	+0.08(+0.28%)
Aug 25, 2004	27.55	27.62	27.27	27.36	617,429	-0.12(-0.45%)
Aug 24, 2004	27.48	27.63	27.41	27.48	791,794	+0.28(+1.02%)
Aug 23, 2004	27.12	27.46	27.11	27.20	840,044	+0.26(+0.95%)
Aug 20, 2004	27.59	27.62	26.95	26.95	1,330,492	-0.59(-2.14%)
Aug 19, 2004	27.54	27.74	27.45	27.54	1,791,758	+0.00(+0.00%)
Aug 18, 2004	27.35	27.54	27.20	27.54	789,194	+0.17(+0.61%)
Aug 17, 2004	27.48	27.55	27.33	27.37	600,960	-0.03(-0.13%)
Aug 16, 2004	27.50	27.52	27.32	27.41	975,261	+0.07(+0.25%)
Aug 13, 2004	27.62	27.68	27.20	27.34	441,041	-0.23(-0.83%)
Aug 12, 2004	27.52	27.69	27.38	27.56	530,318	-0.11(-0.40%)
Aug 11, 2004	27.65	27.69	27.40	27.68	926,866	+0.02(+0.08%)
Aug 10, 2004	27.59	27.69	27.49	27.65	650,077	+0.01(+0.02%)
Aug 09, 2004	27.69	27.72	27.27	27.65	811,730	+0.12(+0.43%)
Aug 06, 2004	27.79	28.11	27.44	27.53	1,544,006	-0.28(-1.00%)
Aug 05, 2004	27.96	27.97	27.69	27.81	702,517	-0.15(-0.54%)
Aug 04, 2004	27.69	28.02	27.69	27.96	878,327	+0.26(+0.95%)
Aug 03, 2004	28.31	28.31	27.65	27.70	967,315	-0.67(-2.37%)
Aug 02, 2004	27.83	28.69	27.70	28.37	1,122,900	+0.59(+2.12%)
Jul 30, 2004	28.04	28.10	27.65	27.78	1,300,877	-0.18(-0.64%)
Jul 29, 2004	27.34	28.08	27.10	27.96	2,845,318	+2.01(+7.74%)
Jul 28, 2004	26.03	26.07	25.61	25.95	1,165,372	-0.08(-0.29%)
Jul 27, 2004	26.75	26.89	25.67	26.03	1,206,399	-0.69(-2.59%)
Jul 26, 2004	26.93	26.93	26.48	26.72	692,982	-0.03(-0.13%)
Jul 23, 2004	26.99	27.27	26.65	26.75	1,164,217	-0.04(-0.15%)
Jul 22, 2004	26.93	26.94	26.72	26.80	1,059,482	-0.20(-0.74%)
Jul 21, 2004	27.13	27.13	26.83	27.00	608,906	-0.03(-0.13%)
Jul 20, 2004	26.96	27.07	26.83	27.03	434,251	+0.17(+0.64%)
Jul 19, 2004	27.48	27.51	26.79	26.86	800,317	-0.53(-1.92%)
Jul 16, 2004	27.13	27.55	27.09	27.38	498,392	+0.26(+0.94%)
Jul 15, 2004	27.27	27.27	27.07	27.13	710,896	+0.15(+0.54%)
Jul 14, 2004	26.85	27.13	26.85	26.98	429,918	+0.08(+0.28%)
Jul 13, 2004	27.16	27.16	26.79	26.91	483,513	-0.20(-0.74%)
Jul 12, 2004	27.10	27.16	26.69	27.11	636,353	-0.03(-0.13%)
Jul 09, 2004	27.33	27.33	27.09	27.14	276,499	-0.14(-0.51%)
Jul 08, 2004	27.34	27.40	27.10	27.28	886,994	-0.06(-0.20%)
Jul 07, 2004	27.36	27.36	27.10	27.34	608,328	-0.04(-0.15%)
Jul 06, 2004	26.79	27.50	26.75	27.38	742,388	+0.62(+2.30%)
Jul 02, 2004	26.65	26.92	26.58	26.76	482,357	+0.10(+0.36%)

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.