Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.57	31.28	30.57	31.24	668,874	+0.73(+2.39%)
Sep 29, 2004	30.54	30.77	30.48	30.51	276,638	-0.06(-0.20%)
Sep 28, 2004	30.62	30.68	30.38	30.57	336,510	-0.27(-0.86%)
Sep 27, 2004	30.69	30.86	30.67	30.84	193,547	+0.14(+0.47%)
Sep 24, 2004	30.53	30.96	30.53	30.69	299,691	-0.06(-0.20%)
Sep 23, 2004	30.96	31.02	30.68	30.75	426,732	-0.21(-0.68%)
Sep 22, 2004	30.89	31.08	30.75	30.96	224,727	+0.08(+0.25%)
Sep 21, 2004	30.93	31.09	30.86	30.88	178,123	-0.02(-0.06%)
Sep 20, 2004	31.26	31.35	30.84	30.90	580,310	-0.03(-0.10%)
Sep 17, 2004	30.99	31.09	30.88	30.93	687,781	-0.07(-0.23%)
Sep 16, 2004	30.54	31.11	30.54	31.00	617,129	+0.55(+1.80%)
Sep 15, 2004	29.91	30.54	29.91	30.46	275,145	+0.52(+1.73%)
Sep 14, 2004	30.12	30.12	29.85	29.94	225,722	-0.25(-0.84%)
Sep 13, 2004	30.56	30.66	30.07	30.19	240,151	-0.37(-1.22%)
Sep 10, 2004	30.09	30.58	29.86	30.56	210,298	+0.48(+1.58%)
Sep 09, 2004	30.45	30.55	30.09	30.09	252,755	-0.82(-2.65%)
Sep 08, 2004	30.96	31.05	30.81	30.91	169,664	+0.01(+0.02%)
Sep 07, 2004	30.45	30.91	30.45	30.90	220,249	+0.45(+1.49%)
Sep 03, 2004	29.91	30.49	29.91	30.45	296,208	+0.48(+1.61%)
Sep 02, 2004	29.91	30.03	29.80	29.97	278,628	+0.06(+0.20%)
Sep 01, 2004	30.09	30.30	29.71	29.91	235,839	-0.24(-0.80%)
Aug 31, 2004	29.54	30.15	29.51	30.15	294,218	+0.60(+2.04%)
Aug 30, 2004	29.48	29.57	29.36	29.54	160,543	+0.12(+0.41%)
Aug 27, 2004	29.42	29.53	29.37	29.42	106,807	+0.03(+0.10%)
Aug 26, 2004	29.32	29.50	29.29	29.39	170,494	+0.23(+0.79%)
Aug 25, 2004	29.68	29.79	29.16	29.16	267,516	-0.51(-1.73%)
Aug 24, 2004	29.42	29.72	29.42	29.68	581,968	+0.17(+0.57%)
Aug 23, 2004	29.39	29.60	29.07	29.51	169,996	+0.16(+0.53%)
Aug 20, 2004	29.24	29.48	29.16	29.35	712,327	+0.36(+1.25%)
Aug 19, 2004	29.25	29.29	28.95	28.99	255,077	-0.25(-0.87%)
Aug 18, 2004	29.12	29.39	29.09	29.24	1,115,011	-0.40(-1.36%)
Aug 17, 2004	29.39	29.81	29.39	29.65	236,336	+0.31(+1.07%)
Aug 16, 2004	29.09	29.44	29.09	29.33	168,006	+0.24(+0.83%)
Aug 13, 2004	29.06	29.27	29.03	29.09	109,958	+0.03(+0.10%)
Aug 12, 2004	29.61	29.64	29.01	29.06	171,820	-0.48(-1.63%)
Aug 11, 2004	29.85	29.85	29.53	29.54	454,429	-0.21(-0.71%)
Aug 10, 2004	29.79	29.79	29.65	29.76	288,247	+0.10(+0.35%)
Aug 09, 2004	29.73	29.83	29.47	29.65	126,875	-0.01(-0.02%)
Aug 06, 2004	29.79	29.95	29.43	29.66	319,593	-0.13(-0.43%)
Aug 05, 2004	29.91	30.13	29.77	29.79	138,153	-0.17(-0.56%)
Aug 04, 2004	29.82	30.02	29.67	29.95	110,953	+0.14(+0.47%)
Aug 03, 2004	29.85	29.94	29.63	29.82	177,957	+0.02(+0.06%)
Aug 02, 2004	29.48	29.80	28.88	29.80	546,476	+0.19(+0.65%)
Jul 30, 2004	29.10	29.61	29.10	29.61	182,601	+0.48(+1.66%)
Jul 29, 2004	28.97	29.61	28.97	29.12	207,478	+0.21(+0.73%)
Jul 28, 2004	28.91	29.06	28.62	28.91	317,769	+0.00(+0.00%)
Jul 27, 2004	28.91	29.23	28.80	28.91	167,508	+0.04(+0.15%)
Jul 26, 2004	29.38	29.38	28.79	28.87	242,307	-0.37(-1.28%)
Jul 23, 2004	29.00	29.62	29.00	29.24	659,255	-0.33(-1.12%)
Jul 22, 2004	30.07	30.24	29.57	29.57	489,921	-0.49(-1.64%)
Jul 21, 2004	29.85	30.84	29.76	30.07	583,627	+0.34(+1.16%)
Jul 20, 2004	29.67	29.83	29.53	29.73	188,074	+0.15(+0.51%)
Jul 19, 2004	29.30	29.57	29.23	29.57	367,026	+0.31(+1.07%)
Jul 16, 2004	29.64	29.70	29.26	29.26	167,011	-0.31(-1.06%)
Jul 15, 2004	29.26	29.57	29.26	29.57	112,778	+0.33(+1.13%)
Jul 14, 2004	29.00	29.24	28.89	29.24	169,167	+0.24(+0.83%)
Jul 13, 2004	29.11	29.15	28.87	29.00	233,185	-0.06(-0.21%)
Jul 12, 2004	29.01	29.11	28.66	29.06	440,664	+0.09(+0.31%)
Jul 09, 2004	29.03	29.07	28.73	28.97	473,336	-0.18(-0.62%)
Jul 08, 2004	29.42	29.83	29.07	29.15	750,804	-0.27(-0.92%)
Jul 07, 2004	29.20	29.67	29.17	29.42	286,091	+0.29(+0.99%)
Jul 06, 2004	29.15	29.24	28.58	29.13	317,105	-0.01(-0.04%)
Jul 02, 2004	28.51	29.15	28.51	29.15	188,240	+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.