Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.93	30.98	30.68	30.73	58,360	-0.14(-0.47%)
Sep 29, 2004	30.62	30.87	30.55	30.87	43,262	+0.36(+1.17%)
Sep 28, 2004	30.60	30.60	30.44	30.51	26,712	-0.08(-0.27%)
Sep 27, 2004	31.00	31.00	30.39	30.60	72,007	-0.32(-1.05%)
Sep 24, 2004	30.86	31.00	30.65	30.92	40,794	-0.03(-0.11%)
Sep 23, 2004	30.73	31.10	30.72	30.96	63,732	+0.15(+0.49%)
Sep 22, 2004	30.93	31.23	30.60	30.80	53,424	-0.35(-1.13%)
Sep 21, 2004	30.73	31.22	30.49	31.16	51,392	+0.40(+1.30%)
Sep 20, 2004	30.78	30.98	30.48	30.76	41,955	-0.08(-0.25%)
Sep 17, 2004	31.15	31.21	30.76	30.83	64,167	-0.25(-0.82%)
Sep 16, 2004	31.00	31.31	30.85	31.09	52,118	+0.02(+0.07%)
Sep 15, 2004	31.00	31.10	30.92	31.07	14,082	-0.07(-0.22%)
Sep 14, 2004	31.51	31.62	31.00	31.13	25,550	-0.31(-0.99%)
Sep 13, 2004	31.32	31.44	31.06	31.44	22,211	+0.17(+0.55%)
Sep 10, 2004	30.96	31.62	30.96	31.27	94,364	+0.07(+0.22%)
Sep 09, 2004	30.04	31.21	29.92	31.20	118,608	+1.14(+3.80%)
Sep 08, 2004	30.05	30.34	30.05	30.06	33,680	-0.17(-0.55%)
Sep 07, 2004	29.78	30.23	29.78	30.23	26,594	+0.65(+2.19%)
Sep 03, 2004	29.76	29.89	29.58	29.58	15,243	-0.21(-0.69%)
Sep 02, 2004	29.52	29.86	29.48	29.78	10,888	+0.10(+0.32%)
Sep 01, 2004	29.74	29.96	29.54	29.69	81,734	+0.14(+0.47%)
Aug 31, 2004	29.52	29.81	29.52	29.55	44,278	-0.07(-0.23%)
Aug 30, 2004	29.76	29.78	29.51	29.62	63,587	+0.10(+0.33%)
Aug 27, 2004	29.61	29.74	29.47	29.52	26,567	-0.06(-0.19%)
Aug 26, 2004	29.57	29.61	29.35	29.58	64,312	+0.03(+0.09%)
Aug 25, 2004	29.08	29.63	29.08	29.55	43,407	+0.50(+1.73%)
Aug 24, 2004	28.82	29.18	28.82	29.05	37,890	+0.16(+0.55%)
Aug 23, 2004	28.93	29.24	28.85	28.89	27,606	-0.31(-1.06%)
Aug 20, 2004	29.21	29.21	29.00	29.20	19,598	+0.17(+0.57%)
Aug 19, 2004	29.23	29.23	28.94	29.03	31,358	-0.20(-0.68%)
Aug 18, 2004	28.81	29.23	28.69	29.23	65,481	+0.43(+1.51%)
Aug 17, 2004	28.17	28.93	28.17	28.80	71,136	+0.48(+1.70%)
Aug 16, 2004	28.07	28.38	28.05	28.32	64,748	+0.31(+1.11%)
Aug 13, 2004	27.88	28.07	27.88	28.01	54,876	+0.00(+0.00%)
Aug 12, 2004	28.17	28.23	27.84	28.01	100,316	-0.27(-0.95%)
Aug 11, 2004	28.14	28.41	28.07	28.28	96,542	+0.17(+0.59%)
Aug 10, 2004	28.01	28.11	27.69	28.11	55,457	+0.32(+1.14%)
Aug 09, 2004	27.66	28.03	27.47	27.79	29,180	+0.15(+0.55%)
Aug 06, 2004	27.61	27.65	27.55	27.64	17,130	+0.09(+0.32%)
Aug 05, 2004	28.03	28.03	27.55	27.55	31,358	-0.46(-1.65%)
Aug 04, 2004	28.08	28.09	27.70	28.01	33,245	-0.12(-0.44%)
Aug 03, 2004	28.38	28.38	28.08	28.14	22,066	-0.23(-0.80%)
Aug 02, 2004	28.08	28.37	27.93	28.37	43,988	+0.10(+0.37%)
Jul 30, 2004	28.24	28.26	28.14	28.26	52,263	+0.02(+0.07%)
Jul 29, 2004	28.06	28.37	28.05	28.24	137,046	+0.28(+0.99%)
Jul 28, 2004	27.98	28.12	27.80	27.97	25,550	+0.07(+0.25%)
Jul 27, 2004	27.90	28.17	27.84	27.90	99,590	-0.02(-0.07%)
Jul 26, 2004	27.79	28.03	27.58	27.92	27,438	+0.30(+1.10%)
Jul 23, 2004	27.66	27.86	27.60	27.61	20,324	-0.19(-0.67%)
Jul 22, 2004	27.55	27.86	27.45	27.80	34,116	+0.21(+0.77%)
Jul 21, 2004	27.81	27.81	27.56	27.59	48,198	-0.23(-0.82%)
Jul 20, 2004	27.47	27.81	27.41	27.81	29,906	+0.19(+0.70%)
Jul 19, 2004	27.59	27.84	27.53	27.62	24,679	-0.12(-0.42%)
Jul 16, 2004	27.55	27.84	27.48	27.74	40,794	+0.25(+0.93%)
Jul 15, 2004	27.36	27.57	27.36	27.48	36,729	-0.07(-0.25%)
Jul 14, 2004	27.55	27.66	27.41	27.55	31,358	+0.00(+0.00%)
Jul 13, 2004	27.06	27.55	27.06	27.55	59,957	+0.40(+1.47%)
Jul 12, 2004	27.06	27.15	26.88	27.15	84,637	+0.22(+0.82%)
Jul 09, 2004	26.85	27.00	26.85	26.93	37,165	-0.03(-0.13%)
Jul 08, 2004	27.02	27.07	26.86	26.97	163,322	-0.23(-0.86%)
Jul 07, 2004	27.13	27.20	26.93	27.20	26,567	+0.23(+0.87%)
Jul 06, 2004	27.02	27.04	26.89	26.97	111,640	+0.01(+0.03%)
Jul 02, 2004	26.90	26.98	26.86	26.96	19,598	+0.06(+0.23%)

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.