Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	24.22	24.47	23.93	24.33	467,948	+0.13(+0.55%)
Sep 29, 2004	23.97	24.36	23.90	24.19	299,299	+0.23(+0.96%)
Sep 28, 2004	23.87	24.01	23.79	23.96	539,723	+0.10(+0.41%)
Sep 27, 2004	24.07	24.07	23.62	23.87	271,151	-0.29(-1.18%)
Sep 24, 2004	24.16	24.47	24.05	24.15	361,223	-0.12(-0.47%)
Sep 23, 2004	24.13	24.45	24.13	24.27	404,616	+0.07(+0.28%)
Sep 22, 2004	24.35	24.35	23.83	24.20	292,027	-0.14(-0.60%)
Sep 21, 2004	24.22	24.39	23.91	24.34	279,596	+0.17(+0.72%)
Sep 20, 2004	24.14	24.28	24.00	24.17	169,118	-0.07(-0.28%)
Sep 17, 2004	24.26	24.49	24.24	24.24	240,893	-0.02(-0.09%)
Sep 16, 2004	24.09	24.30	24.05	24.26	268,806	+0.17(+0.71%)
Sep 15, 2004	24.00	24.25	23.81	24.09	447,541	-0.02(-0.07%)
Sep 14, 2004	23.83	24.28	23.73	24.10	358,642	+0.27(+1.15%)
Sep 13, 2004	23.68	23.86	23.68	23.83	406,727	+0.00(+0.00%)
Sep 10, 2004	23.81	23.85	23.52	23.83	455,281	+0.06(+0.27%)
Sep 09, 2004	23.45	23.86	23.44	23.77	1,006,264	+0.46(+1.98%)
Sep 08, 2004	23.02	23.44	22.95	23.31	678,114	+0.29(+1.24%)
Sep 07, 2004	22.74	23.13	22.74	23.02	465,133	+0.28(+1.22%)
Sep 03, 2004	22.17	22.74	22.11	22.74	467,009	+0.57(+2.58%)
Sep 02, 2004	22.02	22.24	21.93	22.17	325,100	+0.13(+0.58%)
Sep 01, 2004	21.73	22.05	21.69	22.05	297,188	+0.32(+1.47%)
Aug 31, 2004	21.67	21.83	21.47	21.73	371,778	+0.16(+0.73%)
Aug 30, 2004	21.53	21.70	21.47	21.57	319,236	+0.01(+0.06%)
Aug 27, 2004	21.40	21.59	21.40	21.56	367,087	+0.22(+1.02%)
Aug 26, 2004	21.27	21.44	21.27	21.34	465,133	+0.03(+0.12%)
Aug 25, 2004	21.17	21.32	21.13	21.31	272,324	+0.18(+0.85%)
Aug 24, 2004	21.19	21.32	21.12	21.13	251,683	-0.03(-0.14%)
Aug 23, 2004	21.44	21.44	21.10	21.16	253,559	-0.22(-1.04%)
Aug 20, 2004	21.24	21.39	21.12	21.38	255,201	+0.18(+0.86%)
Aug 19, 2004	21.34	21.35	21.14	21.20	304,693	-0.16(-0.76%)
Aug 18, 2004	21.35	21.36	21.17	21.36	315,952	+0.09(+0.42%)
Aug 17, 2004	21.42	21.52	21.17	21.27	236,202	-0.04(-0.20%)
Aug 16, 2004	21.11	21.38	21.11	21.32	323,458	+0.17(+0.81%)
Aug 13, 2004	21.23	21.36	21.05	21.15	165,834	-0.11(-0.50%)
Aug 12, 2004	21.45	21.45	21.19	21.25	211,104	-0.17(-0.78%)
Aug 11, 2004	21.62	21.68	21.29	21.42	520,489	-0.25(-1.14%)
Aug 10, 2004	21.36	21.70	21.20	21.67	394,765	+0.31(+1.44%)
Aug 09, 2004	21.34	21.57	21.23	21.36	529,168	+0.10(+0.48%)
Aug 06, 2004	21.28	21.36	20.83	21.26	525,415	-0.11(-0.50%)
Aug 05, 2004	21.91	21.91	21.32	21.36	389,604	-0.59(-2.68%)
Aug 04, 2004	22.04	22.04	21.73	21.95	330,964	-0.15(-0.69%)
Aug 03, 2004	22.55	22.57	22.05	22.11	553,093	-0.45(-1.98%)
Aug 02, 2004	22.64	22.68	22.35	22.55	409,777	-0.03(-0.13%)
Jul 30, 2004	22.40	22.59	22.10	22.58	489,762	+0.33(+1.49%)
Jul 29, 2004	22.00	22.42	21.97	22.25	835,973	+0.21(+0.95%)
Jul 28, 2004	21.89	22.30	21.70	22.04	1,101,261	+0.15(+0.68%)
Jul 27, 2004	23.77	23.77	20.60	21.89	5,187,069	-2.05(-8.55%)
Jul 26, 2004	24.05	24.22	23.62	23.94	575,845	-0.00(-0.02%)
Jul 23, 2004	23.96	24.25	23.81	23.94	540,192	+0.07(+0.29%)
Jul 22, 2004	24.07	24.07	23.47	23.87	349,495	-0.19(-0.80%)
Jul 21, 2004	24.54	24.77	24.07	24.07	567,401	-0.34(-1.40%)
Jul 20, 2004	23.45	24.63	23.45	24.41	1,412,288	+1.30(+5.63%)
Jul 19, 2004	23.19	23.26	22.98	23.11	321,113	-0.18(-0.79%)
Jul 16, 2004	23.62	23.67	23.19	23.29	352,778	-0.25(-1.05%)
Jul 15, 2004	23.78	23.87	23.43	23.54	276,546	-0.19(-0.79%)
Jul 14, 2004	23.82	23.87	23.62	23.73	215,561	-0.10(-0.41%)
Jul 13, 2004	23.51	23.83	23.43	23.82	272,324	+0.42(+1.79%)
Jul 12, 2004	23.70	23.75	23.38	23.41	592,968	-0.24(-1.01%)
Jul 09, 2004	23.58	23.90	23.58	23.64	232,918	+0.07(+0.29%)
Jul 08, 2004	24.07	24.07	23.50	23.58	355,593	-0.44(-1.83%)
Jul 07, 2004	24.13	24.24	23.96	24.02	479,206	-0.19(-0.78%)
Jul 06, 2004	24.11	24.22	24.05	24.20	337,767	+0.09(+0.37%)
Jul 02, 2004	24.32	24.32	23.75	24.11	465,133	-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.