Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.97	20.16	19.93	20.10	1,602,899	+0.17(+0.85%)
Sep 29, 2004	19.95	19.97	19.79	19.93	1,561,659	-0.06(-0.30%)
Sep 28, 2004	20.04	20.06	19.85	19.99	888,428	-0.04(-0.20%)
Sep 27, 2004	19.88	20.18	19.84	20.04	1,359,624	+0.06(+0.30%)
Sep 24, 2004	20.07	20.29	19.95	19.98	1,201,900	-0.16(-0.79%)
Sep 23, 2004	20.09	20.29	19.97	20.14	997,013	-0.03(-0.14%)
Sep 22, 2004	20.17	20.28	19.98	20.16	1,326,719	-0.05(-0.23%)
Sep 21, 2004	20.06	20.29	19.89	20.21	857,717	+0.15(+0.75%)
Sep 20, 2004	19.82	20.11	19.81	20.06	1,117,006	+0.12(+0.62%)
Sep 17, 2004	19.97	20.06	19.88	19.93	961,037	-0.02(-0.09%)
Sep 16, 2004	19.76	20.00	19.72	19.95	814,282	+0.13(+0.64%)
Sep 15, 2004	19.99	19.99	19.69	19.83	733,337	-0.14(-0.71%)
Sep 14, 2004	19.90	20.05	19.80	19.97	885,795	-0.00(-0.02%)
Sep 13, 2004	20.02	20.07	19.86	19.97	1,202,120	-0.05(-0.23%)
Sep 10, 2004	19.78	20.06	19.68	20.02	912,558	+0.17(+0.87%)
Sep 09, 2004	19.92	20.05	19.78	19.84	1,392,309	+0.06(+0.32%)
Sep 08, 2004	20.10	20.34	19.78	19.78	1,516,908	-0.36(-1.81%)
Sep 07, 2004	19.95	20.19	19.94	20.14	1,798,573	+0.31(+1.54%)
Sep 03, 2004	19.89	19.89	19.67	19.84	1,163,073	+0.04(+0.18%)
Sep 02, 2004	19.89	19.89	19.70	19.80	1,031,892	-0.15(-0.78%)
Sep 01, 2004	19.78	20.13	19.78	19.96	1,004,691	+0.10(+0.51%)
Aug 31, 2004	19.74	19.86	19.53	19.86	968,715	+0.11(+0.58%)
Aug 30, 2004	19.69	19.87	19.63	19.74	583,072	+0.02(+0.12%)
Aug 27, 2004	19.79	19.88	19.63	19.72	769,971	-0.04(-0.21%)
Aug 26, 2004	19.85	19.87	19.63	19.76	690,560	-0.10(-0.53%)
Aug 25, 2004	19.72	20.00	19.58	19.87	757,686	+0.11(+0.58%)
Aug 24, 2004	19.76	19.83	19.67	19.75	640,106	+0.02(+0.09%)
Aug 23, 2004	19.56	19.83	19.52	19.73	896,983	+0.18(+0.91%)
Aug 20, 2004	19.40	19.57	19.33	19.56	465,273	+0.16(+0.80%)
Aug 19, 2004	19.24	19.61	19.16	19.40	1,233,927	+0.02(+0.12%)
Aug 18, 2004	19.26	19.43	19.14	19.38	1,158,905	-0.04(-0.21%)
Aug 17, 2004	19.28	19.55	19.28	19.42	838,412	+0.14(+0.73%)
Aug 16, 2004	18.90	19.28	18.90	19.28	1,115,690	+0.33(+1.73%)
Aug 13, 2004	18.83	18.99	18.62	18.95	1,080,591	+0.24(+1.27%)
Aug 12, 2004	18.97	18.97	18.57	18.71	1,155,175	-0.30(-1.58%)
Aug 11, 2004	19.16	19.21	18.70	19.01	709,426	-0.20(-1.02%)
Aug 10, 2004	18.96	19.25	18.93	19.21	780,500	+0.22(+1.18%)
Aug 09, 2004	18.83	19.09	18.76	18.99	1,038,693	+0.27(+1.46%)
Aug 06, 2004	19.00	19.17	18.66	18.71	1,295,569	-0.52(-2.68%)
Aug 05, 2004	19.56	19.57	19.14	19.23	1,196,855	-0.30(-1.54%)
Aug 04, 2004	19.33	19.64	19.30	19.53	1,236,560	+0.15(+0.78%)
Aug 03, 2004	19.44	19.56	19.16	19.38	1,839,155	-0.06(-0.30%)
Aug 02, 2004	19.25	19.53	19.08	19.44	1,264,858	+0.20(+1.04%)
Jul 30, 2004	19.04	19.32	19.04	19.24	1,148,814	+0.12(+0.64%)
Jul 29, 2004	18.99	19.24	18.99	19.11	853,110	+0.16(+0.84%)
Jul 28, 2004	18.95	19.05	18.68	18.95	1,078,398	+0.01(+0.05%)
Jul 27, 2004	18.78	19.10	18.52	18.95	1,007,104	+0.07(+0.39%)
Jul 26, 2004	19.00	19.19	18.74	18.87	943,927	-0.13(-0.70%)
Jul 23, 2004	19.25	19.26	18.87	19.00	987,800	-0.24(-1.26%)
Jul 22, 2004	19.28	19.48	19.21	19.25	2,068,172	-0.06(-0.31%)
Jul 21, 2004	19.67	19.85	19.31	19.31	865,175	-0.32(-1.63%)
Jul 20, 2004	19.44	19.77	19.39	19.62	746,498	+0.14(+0.70%)
Jul 19, 2004	19.42	19.59	19.26	19.49	873,511	+0.15(+0.78%)
Jul 16, 2004	19.98	20.02	19.28	19.34	1,239,631	-0.49(-2.48%)
Jul 15, 2004	19.85	20.09	19.81	19.83	1,018,950	-0.05(-0.28%)
Jul 14, 2004	19.77	20.01	19.59	19.88	1,260,251	+0.08(+0.41%)
Jul 13, 2004	19.82	19.91	19.69	19.80	619,925	-0.05(-0.28%)
Jul 12, 2004	19.84	19.95	19.68	19.86	660,288	+0.01(+0.07%)
Jul 09, 2004	19.68	19.86	19.65	19.84	991,529	+0.18(+0.93%)
Jul 08, 2004	19.70	19.88	19.65	19.66	1,027,505	-0.15(-0.76%)
Jul 07, 2004	19.58	19.87	19.52	19.81	1,118,761	+0.17(+0.88%)
Jul 06, 2004	20.15	20.15	19.60	19.64	1,697,665	-0.56(-2.75%)
Jul 02, 2004	20.21	20.25	20.02	20.19	760,099	-0.01(-0.05%)

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.