Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.95	31.23	30.95	31.09	33,494	+0.10(+0.33%)
Sep 29, 2004	30.94	31.09	30.88	30.99	21,089	+0.00(+0.00%)
Sep 28, 2004	30.87	31.02	30.78	30.99	21,226	+0.15(+0.49%)
Sep 27, 2004	31.12	31.12	30.83	30.83	21,364	-0.33(-1.07%)
Sep 24, 2004	31.44	31.46	31.17	31.17	23,570	-0.32(-1.01%)
Sep 23, 2004	31.05	31.49	30.83	31.49	34,045	+0.51(+1.64%)
Sep 22, 2004	31.41	31.41	30.94	30.98	32,115	-0.51(-1.61%)
Sep 21, 2004	31.27	31.63	31.20	31.49	20,261	+0.28(+0.91%)
Sep 20, 2004	31.02	31.22	30.80	31.20	30,599	+0.25(+0.80%)
Sep 17, 2004	30.83	31.19	30.76	30.96	29,772	+0.13(+0.42%)
Sep 16, 2004	30.76	30.86	30.76	30.83	31,288	+0.04(+0.14%)
Sep 15, 2004	30.83	31.02	30.76	30.78	26,051	+0.02(+0.07%)
Sep 14, 2004	30.91	30.91	30.72	30.76	38,594	-0.22(-0.73%)
Sep 13, 2004	30.98	31.09	30.91	30.99	35,561	+0.01(+0.02%)
Sep 10, 2004	30.91	30.98	30.83	30.98	30,875	+0.15(+0.47%)
Sep 09, 2004	30.28	30.93	30.28	30.83	35,837	+0.56(+1.85%)
Sep 08, 2004	30.33	30.40	30.18	30.27	14,335	-0.11(-0.36%)
Sep 07, 2004	29.77	30.39	29.77	30.38	131,220	+0.54(+1.80%)
Sep 03, 2004	29.85	29.96	29.75	29.85	25,637	+0.03(+0.10%)
Sep 02, 2004	29.67	29.82	29.61	29.82	30,324	+0.07(+0.24%)
Sep 01, 2004	29.56	30.04	29.55	29.75	59,958	+0.21(+0.71%)
Aug 31, 2004	29.46	29.56	29.27	29.54	31,288	+0.08(+0.27%)
Aug 30, 2004	29.64	29.75	29.24	29.46	53,756	-0.22(-0.76%)
Aug 27, 2004	29.75	29.85	29.67	29.68	13,921	-0.10(-0.34%)
Aug 26, 2004	29.69	29.90	29.59	29.78	14,886	+0.14(+0.46%)
Aug 25, 2004	29.56	29.67	29.31	29.64	16,402	+0.02(+0.07%)
Aug 24, 2004	29.46	29.62	29.21	29.62	22,467	+0.28(+0.94%)
Aug 23, 2004	29.26	29.36	28.95	29.35	21,502	+0.05(+0.17%)
Aug 20, 2004	29.06	29.30	29.03	29.30	10,337	+0.20(+0.70%)
Aug 19, 2004	29.71	29.71	29.09	29.09	14,335	-0.69(-2.31%)
Aug 18, 2004	28.92	29.79	28.84	29.78	71,950	+0.87(+3.01%)
Aug 17, 2004	28.51	29.05	28.46	28.91	24,121	+0.44(+1.53%)
Aug 16, 2004	28.29	28.96	28.29	28.48	25,224	+0.11(+0.38%)
Aug 13, 2004	27.75	28.56	27.75	28.37	15,851	+0.58(+2.09%)
Aug 12, 2004	28.46	28.55	27.79	27.79	36,526	-0.61(-2.15%)
Aug 11, 2004	27.59	28.40	27.57	28.40	31,151	+0.81(+2.92%)
Aug 10, 2004	27.10	27.61	27.10	27.59	25,224	+0.53(+1.96%)
Aug 09, 2004	27.73	27.79	27.00	27.06	48,518	-0.69(-2.48%)
Aug 06, 2004	27.90	27.96	27.71	27.75	51,413	-0.22(-0.78%)
Aug 05, 2004	28.69	28.69	27.97	27.97	42,178	-0.83(-2.90%)
Aug 04, 2004	28.61	28.90	28.48	28.80	52,240	+0.20(+0.68%)
Aug 03, 2004	28.15	28.78	28.00	28.61	38,042	+0.52(+1.86%)
Aug 02, 2004	28.08	28.11	27.79	28.08	27,842	-0.01(-0.03%)
Jul 30, 2004	27.68	28.09	27.64	28.09	31,426	+0.46(+1.68%)
Jul 29, 2004	28.00	28.02	27.57	27.63	49,759	-0.28(-1.01%)
Jul 28, 2004	27.79	28.04	27.68	27.91	44,521	+0.12(+0.44%)
Jul 27, 2004	27.64	28.07	27.64	27.79	65,196	+0.15(+0.52%)
Jul 26, 2004	28.27	28.27	27.39	27.64	98,553	-0.65(-2.28%)
Jul 23, 2004	28.38	28.41	28.19	28.29	25,224	-0.09(-0.33%)
Jul 22, 2004	28.14	28.55	27.99	28.38	42,040	+0.17(+0.59%)
Jul 21, 2004	28.39	28.39	28.21	28.21	37,491	-0.12(-0.41%)
Jul 20, 2004	28.15	28.37	27.95	28.33	88,215	+0.18(+0.64%)
Jul 19, 2004	28.58	28.63	28.04	28.15	54,445	-0.51(-1.77%)
Jul 16, 2004	28.73	28.93	28.53	28.66	38,732	-0.01(-0.03%)
Jul 15, 2004	29.20	29.25	28.66	28.66	69,745	-0.61(-2.08%)
Jul 14, 2004	29.16	29.46	29.13	29.27	11,578	+0.04(+0.12%)
Jul 13, 2004	29.56	29.61	29.16	29.24	29,359	-0.29(-0.98%)
Jul 12, 2004	28.98	29.53	28.93	29.53	23,983	+0.51(+1.75%)
Jul 09, 2004	29.02	29.27	29.02	29.02	17,229	-0.12(-0.40%)
Jul 08, 2004	29.60	29.60	29.06	29.14	24,948	-0.46(-1.57%)
Jul 07, 2004	30.07	30.22	29.56	29.60	41,902	-0.42(-1.40%)
Jul 06, 2004	31.05	31.05	30.01	30.02	36,113	-0.99(-3.20%)
Jul 02, 2004	30.98	31.23	30.98	31.02	36,388	+0.17(+0.56%)

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.