Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	24.13	24.38	23.84	24.24	469,692	+0.13(+0.55%)
Sep 29, 2004	23.88	24.27	23.82	24.10	300,414	+0.23(+0.96%)
Sep 28, 2004	23.78	23.92	23.70	23.88	541,735	+0.10(+0.41%)
Sep 27, 2004	23.98	23.98	23.54	23.78	272,162	-0.28(-1.18%)
Sep 24, 2004	24.07	24.38	23.96	24.06	362,569	-0.11(-0.47%)
Sep 23, 2004	24.04	24.36	24.04	24.18	406,124	+0.07(+0.28%)
Sep 22, 2004	24.26	24.26	23.74	24.11	293,116	-0.14(-0.60%)
Sep 21, 2004	24.13	24.30	23.82	24.25	280,638	+0.17(+0.72%)
Sep 20, 2004	24.05	24.19	23.91	24.08	169,748	-0.07(-0.28%)
Sep 17, 2004	24.17	24.40	24.15	24.15	241,791	-0.02(-0.09%)
Sep 16, 2004	24.00	24.21	23.96	24.17	269,808	+0.17(+0.71%)
Sep 15, 2004	23.91	24.16	23.72	24.00	449,209	-0.02(-0.07%)
Sep 14, 2004	23.74	24.18	23.64	24.02	359,979	+0.27(+1.14%)
Sep 13, 2004	23.59	23.77	23.59	23.74	408,243	+0.00(+0.00%)
Sep 10, 2004	23.72	23.76	23.43	23.74	456,978	+0.06(+0.27%)
Sep 09, 2004	23.36	23.77	23.35	23.68	1,010,015	+0.46(+1.98%)
Sep 08, 2004	22.94	23.35	22.87	23.22	680,641	+0.28(+1.24%)
Sep 07, 2004	22.66	23.04	22.66	22.94	466,867	+0.28(+1.22%)
Sep 03, 2004	22.09	22.66	22.03	22.66	468,750	+0.57(+2.58%)
Sep 02, 2004	21.94	22.16	21.85	22.09	326,312	+0.13(+0.58%)
Sep 01, 2004	21.65	21.97	21.61	21.96	298,295	+0.32(+1.47%)
Aug 31, 2004	21.59	21.75	21.39	21.65	373,164	+0.16(+0.73%)
Aug 30, 2004	21.45	21.62	21.39	21.49	320,426	+0.01(+0.06%)
Aug 27, 2004	21.32	21.50	21.32	21.48	368,455	+0.22(+1.02%)
Aug 26, 2004	21.19	21.36	21.19	21.26	466,867	+0.03(+0.12%)
Aug 25, 2004	21.09	21.25	21.05	21.23	273,339	+0.18(+0.85%)
Aug 24, 2004	21.11	21.24	21.04	21.05	252,621	-0.03(-0.14%)
Aug 23, 2004	21.36	21.36	21.02	21.08	254,504	-0.22(-1.04%)
Aug 20, 2004	21.17	21.31	21.05	21.31	256,153	+0.18(+0.86%)
Aug 19, 2004	21.26	21.27	21.06	21.12	305,829	-0.16(-0.76%)
Aug 18, 2004	21.27	21.28	21.09	21.28	317,130	+0.09(+0.42%)
Aug 17, 2004	21.34	21.44	21.09	21.19	237,082	-0.04(-0.20%)
Aug 16, 2004	21.03	21.30	21.03	21.24	324,664	+0.17(+0.81%)
Aug 13, 2004	21.15	21.28	20.97	21.07	166,452	-0.11(-0.50%)
Aug 12, 2004	21.37	21.37	21.11	21.17	211,891	-0.17(-0.78%)
Aug 11, 2004	21.54	21.60	21.21	21.34	522,429	-0.25(-1.14%)
Aug 10, 2004	21.28	21.62	21.12	21.59	396,236	+0.31(+1.44%)
Aug 09, 2004	21.26	21.49	21.15	21.28	531,140	+0.10(+0.48%)
Aug 06, 2004	21.20	21.28	20.76	21.18	527,373	-0.11(-0.50%)
Aug 05, 2004	21.83	21.83	21.24	21.28	391,057	-0.59(-2.68%)
Aug 04, 2004	21.96	21.96	21.65	21.87	332,198	-0.15(-0.69%)
Aug 03, 2004	22.47	22.49	21.96	22.02	555,155	-0.45(-1.98%)
Aug 02, 2004	22.55	22.60	22.27	22.47	411,304	-0.03(-0.13%)
Jul 30, 2004	22.32	22.50	22.01	22.50	491,587	+0.33(+1.49%)
Jul 29, 2004	21.92	22.34	21.89	22.17	839,089	+0.21(+0.95%)
Jul 28, 2004	21.81	22.21	21.62	21.96	1,105,366	+0.15(+0.68%)
Jul 27, 2004	23.68	23.68	20.52	21.81	5,206,404	-2.04(-8.55%)
Jul 26, 2004	23.96	24.13	23.53	23.85	577,992	-0.00(-0.02%)
Jul 23, 2004	23.87	24.16	23.72	23.85	542,206	+0.07(+0.29%)
Jul 22, 2004	23.98	23.99	23.38	23.79	350,797	-0.19(-0.80%)
Jul 21, 2004	24.44	24.67	23.98	23.98	569,516	-0.34(-1.40%)
Jul 20, 2004	23.36	24.54	23.36	24.32	1,417,552	+1.30(+5.63%)
Jul 19, 2004	23.11	23.17	22.89	23.02	322,310	-0.18(-0.79%)
Jul 16, 2004	23.54	23.59	23.11	23.20	354,093	-0.25(-1.05%)
Jul 15, 2004	23.70	23.78	23.34	23.45	277,577	-0.19(-0.79%)
Jul 14, 2004	23.73	23.79	23.53	23.64	216,364	-0.10(-0.41%)
Jul 13, 2004	23.42	23.74	23.34	23.73	273,339	+0.42(+1.78%)
Jul 12, 2004	23.62	23.66	23.30	23.32	595,179	-0.24(-1.01%)
Jul 09, 2004	23.50	23.81	23.50	23.56	233,786	+0.07(+0.29%)
Jul 08, 2004	23.98	23.98	23.42	23.49	356,919	-0.44(-1.83%)
Jul 07, 2004	24.04	24.15	23.87	23.93	480,993	-0.19(-0.77%)
Jul 06, 2004	24.02	24.13	23.96	24.11	339,026	+0.09(+0.37%)
Jul 02, 2004	24.23	24.23	23.66	24.02	466,867	-0.14(-0.58%)

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.