Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.27	30.97	30.27	30.93	675,469	+0.72(+2.39%)
Sep 29, 2004	30.24	30.47	30.18	30.21	279,366	-0.06(-0.20%)
Sep 28, 2004	30.32	30.38	30.08	30.27	339,828	-0.26(-0.86%)
Sep 27, 2004	30.39	30.56	30.37	30.53	195,455	+0.14(+0.47%)
Sep 24, 2004	30.23	30.66	30.23	30.39	302,646	-0.06(-0.20%)
Sep 23, 2004	30.66	30.72	30.38	30.45	430,940	-0.21(-0.68%)
Sep 22, 2004	30.59	30.78	30.45	30.66	226,943	+0.08(+0.25%)
Sep 21, 2004	30.63	30.78	30.56	30.58	179,879	-0.02(-0.06%)
Sep 20, 2004	30.96	31.04	30.53	30.60	586,032	-0.03(-0.10%)
Sep 17, 2004	30.69	30.79	30.58	30.63	694,562	-0.07(-0.23%)
Sep 16, 2004	30.24	30.81	30.24	30.70	623,213	+0.54(+1.80%)
Sep 15, 2004	29.61	30.24	29.61	30.16	277,858	+0.51(+1.73%)
Sep 14, 2004	29.82	29.83	29.55	29.64	227,947	-0.25(-0.84%)
Sep 13, 2004	30.27	30.36	29.78	29.90	242,519	-0.37(-1.22%)
Sep 10, 2004	29.79	30.28	29.57	30.27	212,371	+0.47(+1.58%)
Sep 09, 2004	30.15	30.25	29.79	29.79	255,248	-0.81(-2.65%)
Sep 08, 2004	30.66	30.74	30.51	30.61	171,337	+0.01(+0.02%)
Sep 07, 2004	30.15	30.61	30.15	30.60	222,420	+0.45(+1.49%)
Sep 03, 2004	29.61	30.19	29.61	30.15	299,129	+0.48(+1.61%)
Sep 02, 2004	29.61	29.73	29.51	29.67	281,375	+0.06(+0.20%)
Sep 01, 2004	29.79	30.00	29.42	29.61	238,164	-0.24(-0.80%)
Aug 31, 2004	29.26	29.85	29.22	29.85	297,119	+0.60(+2.04%)
Aug 30, 2004	29.20	29.29	29.08	29.26	162,126	+0.12(+0.41%)
Aug 27, 2004	29.14	29.24	29.08	29.14	107,860	+0.03(+0.10%)
Aug 26, 2004	29.03	29.21	29.00	29.11	172,175	+0.23(+0.79%)
Aug 25, 2004	29.39	29.50	28.88	28.88	270,154	-0.51(-1.73%)
Aug 24, 2004	29.14	29.43	29.14	29.39	587,707	+0.17(+0.57%)
Aug 23, 2004	29.11	29.31	28.79	29.22	171,672	+0.16(+0.53%)
Aug 20, 2004	28.96	29.19	28.87	29.07	719,350	+0.36(+1.25%)
Aug 19, 2004	28.96	29.00	28.67	28.71	257,592	-0.25(-0.87%)
Aug 18, 2004	28.84	29.11	28.81	28.96	1,126,005	-0.40(-1.36%)
Aug 17, 2004	29.11	29.52	29.11	29.36	238,667	+0.31(+1.07%)
Aug 16, 2004	28.81	29.15	28.81	29.05	169,662	+0.24(+0.83%)
Aug 13, 2004	28.78	28.99	28.75	28.81	111,042	+0.03(+0.10%)
Aug 12, 2004	29.32	29.35	28.72	28.78	173,515	-0.48(-1.63%)
Aug 11, 2004	29.55	29.55	29.24	29.26	458,910	-0.21(-0.71%)
Aug 10, 2004	29.50	29.50	29.36	29.47	291,090	+0.10(+0.35%)
Aug 09, 2004	29.44	29.54	29.18	29.36	128,126	-0.01(-0.02%)
Aug 06, 2004	29.50	29.66	29.14	29.37	322,744	-0.13(-0.43%)
Aug 05, 2004	29.61	29.84	29.48	29.50	139,515	-0.17(-0.56%)
Aug 04, 2004	29.52	29.73	29.38	29.66	112,047	+0.14(+0.47%)
Aug 03, 2004	29.55	29.64	29.34	29.52	179,712	+0.02(+0.06%)
Aug 02, 2004	29.20	29.51	28.59	29.51	551,865	+0.19(+0.65%)
Jul 30, 2004	28.81	29.32	28.81	29.32	184,401	+0.48(+1.66%)
Jul 29, 2004	28.69	29.32	28.69	28.84	209,524	+0.21(+0.73%)
Jul 28, 2004	28.63	28.78	28.34	28.63	320,902	+0.00(+0.00%)
Jul 27, 2004	28.63	28.95	28.52	28.63	169,160	+0.04(+0.15%)
Jul 26, 2004	29.09	29.09	28.50	28.59	244,696	-0.37(-1.28%)
Jul 23, 2004	28.72	29.33	28.72	28.96	665,755	-0.33(-1.12%)
Jul 22, 2004	29.78	29.94	29.29	29.29	494,752	-0.49(-1.64%)
Jul 21, 2004	29.55	30.54	29.47	29.78	589,381	+0.34(+1.16%)
Jul 20, 2004	29.38	29.54	29.24	29.44	189,928	+0.15(+0.51%)
Jul 19, 2004	29.02	29.29	28.95	29.29	370,645	+0.31(+1.07%)
Jul 16, 2004	29.35	29.41	28.97	28.98	168,658	-0.31(-1.06%)
Jul 15, 2004	28.97	29.29	28.97	29.29	113,890	+0.33(+1.13%)
Jul 14, 2004	28.72	28.96	28.61	28.96	170,835	+0.24(+0.83%)
Jul 13, 2004	28.83	28.87	28.59	28.72	235,484	-0.06(-0.21%)
Jul 12, 2004	28.72	28.83	28.38	28.78	445,009	+0.09(+0.31%)
Jul 09, 2004	28.75	28.78	28.45	28.69	478,003	-0.18(-0.62%)
Jul 08, 2004	29.14	29.54	28.79	28.87	758,207	-0.27(-0.92%)
Jul 07, 2004	28.92	29.38	28.89	29.14	288,912	+0.29(+0.99%)
Jul 06, 2004	28.87	28.95	28.30	28.85	320,232	-0.01(-0.04%)
Jul 02, 2004	28.24	28.86	28.24	28.86	190,096	+0.69(+2.44%)

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.