Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.09	20.41	20.09	20.32	1,015,778	+0.22(+1.12%)
Sep 29, 2004	20.10	20.27	19.99	20.09	1,118,127	-0.01(-0.05%)
Sep 28, 2004	19.71	20.16	19.64	20.10	775,323	+0.47(+2.38%)
Sep 27, 2004	20.05	20.05	19.59	19.63	959,679	-0.41(-2.05%)
Sep 24, 2004	20.11	20.17	20.02	20.05	764,403	+0.00(+0.02%)
Sep 23, 2004	19.98	20.11	19.96	20.04	608,739	+0.06(+0.30%)
Sep 22, 2004	20.05	20.18	19.88	19.98	861,184	-0.11(-0.53%)
Sep 21, 2004	20.19	20.26	20.00	20.09	514,526	-0.06(-0.30%)
Sep 20, 2004	20.31	20.43	20.06	20.15	591,823	-0.16(-0.78%)
Sep 17, 2004	20.32	20.39	20.08	20.31	637,859	-0.03(-0.14%)
Sep 16, 2004	20.37	20.44	20.29	20.33	593,964	-0.04(-0.18%)
Sep 15, 2004	20.29	20.58	20.23	20.37	1,184,289	-0.02(-0.11%)
Sep 14, 2004	20.95	20.95	20.26	20.40	1,954,688	-0.61(-2.91%)
Sep 13, 2004	21.02	21.21	20.86	21.01	560,134	+0.05(+0.22%)
Sep 10, 2004	20.97	21.00	20.82	20.96	545,574	+0.01(+0.04%)
Sep 09, 2004	20.90	21.11	20.90	20.95	963,319	+0.06(+0.29%)
Sep 08, 2004	21.32	21.33	20.85	20.89	733,998	-0.44(-2.06%)
Sep 07, 2004	21.30	21.52	21.27	21.33	547,072	+0.14(+0.66%)
Sep 03, 2004	21.11	21.32	20.95	21.19	324,817	+0.08(+0.38%)
Sep 02, 2004	21.09	21.13	20.94	21.11	349,013	+0.03(+0.13%)
Sep 01, 2004	20.98	21.18	20.97	21.08	707,447	+0.04(+0.20%)
Aug 31, 2004	20.71	21.07	20.71	21.04	757,551	+0.42(+2.04%)
Aug 30, 2004	20.69	20.78	20.60	20.62	404,898	-0.17(-0.81%)
Aug 27, 2004	20.90	20.92	20.77	20.79	434,874	-0.13(-0.63%)
Aug 26, 2004	20.57	21.07	20.57	20.92	1,165,019	+0.39(+1.89%)
Aug 25, 2004	20.50	20.59	20.39	20.53	458,213	+0.07(+0.32%)
Aug 24, 2004	20.88	20.96	20.47	20.47	712,372	-0.22(-1.06%)
Aug 23, 2004	20.24	20.75	20.21	20.68	1,351,944	+0.57(+2.81%)
Aug 20, 2004	20.17	20.38	20.11	20.12	502,964	-0.02(-0.09%)
Aug 19, 2004	20.27	20.36	20.00	20.14	1,675,905	-0.43(-2.07%)
Aug 18, 2004	20.36	20.61	20.23	20.56	726,290	+0.13(+0.62%)
Aug 17, 2004	20.42	20.59	20.37	20.44	555,851	+0.02(+0.09%)
Aug 16, 2004	20.08	20.56	20.08	20.42	1,023,700	+0.45(+2.25%)
Aug 13, 2004	20.12	20.27	19.92	19.97	992,867	-0.14(-0.72%)
Aug 12, 2004	20.66	20.66	20.06	20.11	1,135,256	-0.57(-2.73%)
Aug 11, 2004	20.41	20.78	20.27	20.68	591,181	+0.12(+0.59%)
Aug 10, 2004	20.43	20.59	20.32	20.56	577,263	+0.17(+0.85%)
Aug 09, 2004	20.36	20.48	20.18	20.39	747,059	+0.05(+0.25%)
Aug 06, 2004	20.77	20.77	20.29	20.33	635,075	-0.55(-2.64%)
Aug 05, 2004	21.09	21.30	20.88	20.89	379,632	-0.25(-1.19%)
Aug 04, 2004	21.11	21.22	20.96	21.14	422,884	-0.04(-0.20%)
Aug 03, 2004	21.42	21.65	21.13	21.18	591,823	-0.24(-1.13%)
Aug 02, 2004	21.11	21.50	20.93	21.42	610,880	+0.17(+0.79%)
Jul 30, 2004	21.27	21.34	21.07	21.25	361,432	-0.09(-0.42%)
Jul 29, 2004	21.28	21.38	21.04	21.34	663,553	+0.06(+0.29%)
Jul 28, 2004	21.62	21.63	20.88	21.28	1,252,807	-0.25(-1.15%)
Jul 27, 2004	21.83	21.83	21.34	21.53	1,476,347	+0.05(+0.24%)
Jul 26, 2004	21.55	21.67	21.11	21.48	2,414,400	+0.43(+2.04%)
Jul 23, 2004	21.11	21.39	20.46	21.05	2,705,387	+0.05(+0.24%)
Jul 22, 2004	20.82	21.11	20.70	21.00	1,031,837	+0.13(+0.63%)
Jul 21, 2004	21.02	21.02	20.72	20.87	1,140,181	-0.21(-1.02%)
Jul 20, 2004	21.18	21.18	20.96	21.08	569,555	+0.00(+0.00%)
Jul 19, 2004	20.99	21.12	20.89	21.08	631,649	+0.07(+0.36%)
Jul 16, 2004	21.04	21.07	20.89	21.01	987,300	+0.01(+0.07%)
Jul 15, 2004	21.02	21.05	20.88	20.99	574,051	-0.06(-0.27%)
Jul 14, 2004	20.58	21.22	20.58	21.05	1,552,145	+0.58(+2.85%)
Jul 13, 2004	20.41	20.55	20.41	20.47	742,134	-0.01(-0.07%)
Jul 12, 2004	20.73	20.76	20.43	20.48	1,039,117	-0.27(-1.31%)
Jul 09, 2004	20.66	20.87	20.62	20.75	380,916	+0.11(+0.52%)
Jul 08, 2004	20.81	20.82	20.53	20.64	578,762	-0.20(-0.94%)
Jul 07, 2004	20.72	21.01	20.72	20.84	481,338	+0.12(+0.56%)
Jul 06, 2004	21.07	21.07	20.65	20.72	650,063	-0.37(-1.77%)
Jul 02, 2004	21.23	21.23	21.01	21.10	253,730	-0.14(-0.68%)

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.