Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.79	28.13	27.71	28.03	4,190,300	+0.14(+0.50%)
Sep 29, 2004	27.75	27.96	27.65	27.89	3,305,900	-0.07(-0.25%)
Sep 28, 2004	27.78	28.03	27.73	27.96	3,559,600	+0.02(+0.07%)
Sep 27, 2004	27.45	28.06	27.42	27.94	5,192,300	+0.34(+1.23%)
Sep 24, 2004	27.22	27.73	27.22	27.60	3,740,900	+0.46(+1.69%)
Sep 23, 2004	27.10	27.48	27.07	27.14	3,892,000	+0.13(+0.48%)
Sep 22, 2004	27.56	27.57	26.95	27.01	6,074,200	-0.76(-2.74%)
Sep 21, 2004	27.50	27.84	27.43	27.77	3,037,100	+0.30(+1.09%)
Sep 20, 2004	27.63	27.98	27.42	27.47	3,946,500	-0.20(-0.72%)
Sep 17, 2004	27.75	27.78	27.56	27.67	3,043,100	+0.08(+0.29%)
Sep 16, 2004	27.45	27.74	27.45	27.59	2,338,500	+0.06(+0.22%)
Sep 15, 2004	27.60	27.67	27.42	27.53	3,053,500	-0.07(-0.25%)
Sep 14, 2004	27.20	27.71	27.04	27.60	4,497,800	+0.43(+1.58%)
Sep 13, 2004	26.89	27.17	26.89	27.17	4,160,700	+0.12(+0.44%)
Sep 10, 2004	27.23	27.30	26.98	27.05	4,260,400	-0.39(-1.42%)
Sep 09, 2004	27.75	27.92	27.37	27.44	4,708,300	-0.06(-0.22%)
Sep 08, 2004	27.85	27.98	27.48	27.50	5,029,700	+0.12(+0.44%)
Sep 07, 2004	27.74	27.77	27.10	27.38	4,508,300	-0.38(-1.37%)
Sep 03, 2004	27.40	27.90	27.40	27.76	2,448,200	+0.27(+0.98%)
Sep 02, 2004	27.18	27.53	27.01	27.49	2,675,400	+0.30(+1.10%)
Sep 01, 2004	27.03	27.24	26.86	27.19	2,260,800	+0.17(+0.63%)
Aug 31, 2004	27.00	27.09	26.66	27.02	2,548,700	+0.02(+0.07%)
Aug 30, 2004	27.05	27.36	27.00	27.00	1,494,800	-0.17(-0.63%)
Aug 27, 2004	27.07	27.28	26.98	27.17	1,871,900	+0.07(+0.26%)
Aug 26, 2004	27.00	27.29	26.95	27.10	2,330,900	+0.15(+0.56%)
Aug 25, 2004	26.84	27.00	26.56	26.95	2,886,500	+0.08(+0.30%)
Aug 24, 2004	26.60	27.04	26.60	26.87	2,189,000	+0.23(+0.86%)
Aug 23, 2004	27.07	27.18	26.64	26.64	1,867,300	-0.43(-1.59%)
Aug 20, 2004	26.46	27.07	26.46	27.07	3,070,900	+0.47(+1.77%)
Aug 19, 2004	26.46	26.74	26.40	26.60	1,998,500	+0.12(+0.45%)
Aug 18, 2004	26.37	26.74	26.27	26.48	2,724,600	+0.11(+0.42%)
Aug 17, 2004	25.80	26.44	25.70	26.37	3,679,000	+0.62(+2.41%)
Aug 16, 2004	25.70	25.95	25.64	25.75	3,758,900	-0.06(-0.23%)
Aug 13, 2004	25.85	26.05	25.69	25.81	2,753,200	-0.04(-0.15%)
Aug 12, 2004	26.18	26.37	25.82	25.85	4,205,600	-0.50(-1.90%)
Aug 11, 2004	26.68	26.69	26.15	26.35	3,860,400	-0.39(-1.46%)
Aug 10, 2004	26.38	26.75	26.17	26.74	3,209,800	+0.58(+2.22%)
Aug 09, 2004	26.28	26.66	26.13	26.16	3,177,000	-0.18(-0.68%)
Aug 06, 2004	26.58	26.78	26.24	26.34	4,792,700	-0.54(-2.01%)
Aug 05, 2004	27.15	27.30	26.79	26.88	2,743,400	-0.28(-1.03%)
Aug 04, 2004	27.08	27.20	26.58	27.16	3,312,800	-0.09(-0.33%)
Aug 03, 2004	27.50	27.59	27.08	27.25	2,704,600	-0.21(-0.76%)
Aug 02, 2004	27.32	27.59	27.32	27.46	2,600,500	-0.04(-0.15%)
Jul 30, 2004	27.25	27.52	27.20	27.50	2,589,700	+0.26(+0.95%)
Jul 29, 2004	27.29	27.39	27.05	27.24	2,391,500	-0.07(-0.26%)
Jul 28, 2004	27.25	27.42	26.96	27.31	2,685,000	-0.18(-0.65%)
Jul 27, 2004	26.90	27.63	26.90	27.49	3,530,900	+0.51(+1.89%)
Jul 26, 2004	27.21	27.35	26.98	26.98	3,152,100	-0.10(-0.37%)
Jul 23, 2004	27.37	27.59	26.98	27.08	2,999,600	-0.49(-1.78%)
Jul 22, 2004	27.70	27.88	27.31	27.57	5,644,400	-0.09(-0.33%)
Jul 21, 2004	28.20	28.21	27.60	27.66	4,406,600	-0.50(-1.78%)
Jul 20, 2004	28.03	28.25	27.96	28.16	2,711,300	+0.23(+0.82%)
Jul 19, 2004	27.76	28.20	27.76	27.93	3,274,800	+0.12(+0.43%)
Jul 16, 2004	28.00	28.00	27.64	27.81	3,930,500	-0.10(-0.36%)
Jul 15, 2004	27.80	28.07	27.76	27.91	6,123,600	+0.12(+0.43%)
Jul 14, 2004	27.10	27.99	27.02	27.79	10,355,800	+1.11(+4.16%)
Jul 13, 2004	26.83	26.98	26.56	26.68	3,130,000	-0.14(-0.52%)
Jul 12, 2004	26.42	26.85	26.42	26.82	2,617,000	+0.31(+1.17%)
Jul 09, 2004	26.42	26.62	26.42	26.51	2,365,000	+0.01(+0.04%)
Jul 08, 2004	26.30	26.59	26.28	26.50	2,683,600	+0.08(+0.30%)
Jul 07, 2004	26.05	26.61	26.04	26.42	3,277,600	+0.29(+1.11%)
Jul 06, 2004	26.00	26.17	25.74	26.13	3,250,600	+0.01(+0.04%)
Jul 02, 2004	26.30	26.48	26.04	26.12	2,391,600	-0.19(-0.72%)

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.