Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	26.60	26.94	26.53	26.80	572,346	+0.31(+1.19%)
Sep 29, 2004	26.70	26.78	26.39	26.49	572,871	-0.21(-0.78%)
Sep 28, 2004	25.66	26.83	25.66	26.70	602,486	+1.03(+4.01%)
Sep 27, 2004	25.88	26.01	25.43	25.67	326,500	-0.17(-0.66%)
Sep 24, 2004	25.90	26.14	25.79	25.84	256,558	+0.04(+0.15%)
Sep 23, 2004	26.09	26.17	25.81	25.81	476,990	-0.36(-1.38%)
Sep 22, 2004	26.56	26.56	26.05	26.17	227,258	-0.39(-1.47%)
Sep 21, 2004	26.28	26.61	26.28	26.56	170,023	+0.18(+0.69%)
Sep 20, 2004	26.31	26.56	26.09	26.38	288,693	+0.07(+0.25%)
Sep 17, 2004	26.56	26.56	26.14	26.31	526,138	-0.06(-0.22%)
Sep 16, 2004	26.32	26.57	26.24	26.37	236,499	+0.05(+0.18%)
Sep 15, 2004	26.41	26.41	26.08	26.32	295,309	-0.19(-0.72%)
Sep 14, 2004	26.00	26.59	25.90	26.51	468,169	+0.50(+1.90%)
Sep 13, 2004	25.93	26.23	25.90	26.01	347,818	+0.14(+0.55%)
Sep 10, 2004	26.21	26.25	25.86	25.87	289,008	-0.40(-1.52%)
Sep 09, 2004	26.12	26.31	25.96	26.27	309,907	+0.34(+1.32%)
Sep 08, 2004	26.42	26.65	25.93	25.93	374,703	-0.30(-1.16%)
Sep 07, 2004	26.00	26.49	25.92	26.23	248,892	+0.48(+1.85%)
Sep 03, 2004	26.11	26.11	25.72	25.76	212,870	-0.24(-0.92%)
Sep 02, 2004	25.85	26.18	25.80	26.00	200,268	+0.27(+1.04%)
Sep 01, 2004	25.85	25.96	25.47	25.73	379,429	-0.12(-0.48%)
Aug 31, 2004	25.55	25.95	25.51	25.85	648,484	+0.35(+1.38%)
Aug 30, 2004	25.47	25.64	25.16	25.50	241,645	-0.04(-0.15%)
Aug 27, 2004	25.65	25.67	25.39	25.54	211,190	-0.03(-0.11%)
Aug 26, 2004	25.22	25.57	25.17	25.57	260,339	+0.34(+1.36%)
Aug 25, 2004	24.85	25.34	24.71	25.22	248,051	+0.42(+1.69%)
Aug 24, 2004	24.64	24.98	24.59	24.81	205,309	+0.40(+1.64%)
Aug 23, 2004	24.55	24.73	24.28	24.41	169,288	-0.14(-0.58%)
Aug 20, 2004	24.28	24.55	23.83	24.55	307,597	+0.35(+1.46%)
Aug 19, 2004	24.42	24.42	24.06	24.20	219,382	-0.29(-1.17%)
Aug 18, 2004	24.38	24.54	24.03	24.48	279,032	+0.08(+0.31%)
Aug 17, 2004	24.10	24.67	24.00	24.41	314,528	+0.53(+2.23%)
Aug 16, 2004	23.70	24.00	23.64	23.87	266,640	+0.22(+0.93%)
Aug 13, 2004	23.79	23.99	23.57	23.65	201,844	+0.09(+0.36%)
Aug 12, 2004	24.30	24.43	23.57	23.57	393,186	-0.88(-3.58%)
Aug 11, 2004	24.67	24.70	24.25	24.44	275,146	-0.46(-1.84%)
Aug 10, 2004	24.70	25.06	24.63	24.90	265,904	+0.22(+0.89%)
Aug 09, 2004	24.23	24.87	24.23	24.68	514,797	+0.75(+3.14%)
Aug 06, 2004	24.48	24.48	23.78	23.93	375,123	-0.54(-2.22%)
Aug 05, 2004	25.28	25.28	24.47	24.47	608,892	+0.10(+0.43%)
Aug 04, 2004	24.28	24.72	24.23	24.37	266,850	-0.14(-0.58%)
Aug 03, 2004	24.86	24.86	24.37	24.51	305,181	-0.35(-1.42%)
Aug 02, 2004	24.99	24.99	24.21	24.86	521,938	-0.17(-0.68%)
Jul 30, 2004	24.73	25.35	24.47	25.03	581,168	+0.30(+1.23%)
Jul 29, 2004	24.16	24.84	24.13	24.73	814,412	+1.37(+5.87%)
Jul 28, 2004	24.04	24.06	23.02	23.36	690,596	-0.70(-2.93%)
Jul 27, 2004	23.58	24.09	23.46	24.06	394,026	+0.49(+2.06%)
Jul 26, 2004	23.81	24.14	23.42	23.58	385,520	-0.24(-1.00%)
Jul 23, 2004	23.90	24.02	23.52	23.82	173,279	-0.09(-0.36%)
Jul 22, 2004	24.02	24.35	23.62	23.90	389,930	-0.20(-0.83%)
Jul 21, 2004	24.61	24.71	24.09	24.10	352,859	-0.34(-1.40%)
Jul 20, 2004	24.10	24.44	24.02	24.44	248,261	+0.35(+1.46%)
Jul 19, 2004	24.25	24.44	24.09	24.09	273,676	-0.15(-0.63%)
Jul 16, 2004	24.76	24.76	24.22	24.24	398,437	-0.34(-1.39%)
Jul 15, 2004	24.52	24.80	24.21	24.59	352,124	+0.07(+0.27%)
Jul 14, 2004	24.41	24.71	23.91	24.52	550,188	+0.02(+0.08%)
Jul 13, 2004	24.64	24.86	24.50	24.50	176,849	-0.05(-0.19%)
Jul 12, 2004	24.38	24.77	24.38	24.55	294,259	+0.02(+0.08%)
Jul 09, 2004	24.61	24.83	24.09	24.53	629,686	+0.05(+0.19%)
Jul 08, 2004	25.42	25.48	24.48	24.48	802,860	-1.15(-4.49%)
Jul 07, 2004	25.92	25.93	25.49	25.63	655,730	-0.29(-1.10%)
Jul 06, 2004	26.14	26.14	25.63	25.92	459,557	-0.26(-0.98%)
Jul 02, 2004	26.14	26.30	25.97	26.18	706,664	-0.20(-0.76%)

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.