Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	23.22	23.28	22.90	22.90	55,800	-0.32(-1.38%)
Sep 29, 2004	23.13	23.22	22.86	23.22	90,600	+0.37(+1.62%)
Sep 28, 2004	22.55	23.00	22.53	22.85	129,400	+0.30(+1.33%)
Sep 27, 2004	22.66	22.72	22.30	22.55	76,000	-0.10(-0.44%)
Sep 24, 2004	22.68	22.95	22.60	22.65	36,400	-0.02(-0.09%)
Sep 23, 2004	22.65	23.13	22.65	22.67	52,900	-0.23(-1.00%)
Sep 22, 2004	23.40	23.40	22.82	22.90	98,500	-0.40(-1.72%)
Sep 21, 2004	23.25	23.55	23.06	23.30	137,200	+0.24(+1.04%)
Sep 20, 2004	22.70	23.23	22.42	23.06	95,100	+0.46(+2.04%)
Sep 17, 2004	22.90	22.95	22.56	22.60	87,700	-0.36(-1.57%)
Sep 16, 2004	23.09	23.30	22.89	22.96	67,200	-0.13(-0.56%)
Sep 15, 2004	23.17	23.25	22.86	23.09	79,700	-0.08(-0.35%)
Sep 14, 2004	23.89	23.89	23.03	23.17	114,700	-0.82(-3.42%)
Sep 13, 2004	24.24	24.36	23.69	23.99	68,500	-0.26(-1.07%)
Sep 10, 2004	24.20	24.30	23.95	24.25	103,600	+0.19(+0.79%)
Sep 09, 2004	23.70	24.13	23.40	24.06	105,000	+0.17(+0.71%)
Sep 08, 2004	23.75	23.95	23.20	23.89	150,600	-0.40(-1.65%)
Sep 07, 2004	24.90	25.00	24.06	24.29	133,400	-0.58(-2.33%)
Sep 03, 2004	25.00	25.10	24.72	24.87	69,500	-0.13(-0.52%)
Sep 02, 2004	24.76	25.10	24.69	25.00	96,000	+0.34(+1.38%)
Sep 01, 2004	24.59	24.97	24.25	24.66	95,500	+0.17(+0.69%)
Aug 31, 2004	24.37	24.99	23.79	24.49	90,200	+0.12(+0.49%)
Aug 30, 2004	24.70	24.70	24.15	24.37	60,300	-0.22(-0.89%)
Aug 27, 2004	24.60	24.90	24.51	24.59	76,600	-0.21(-0.85%)
Aug 26, 2004	25.10	25.10	24.50	24.80	96,000	-0.51(-2.02%)
Aug 25, 2004	24.85	25.39	24.80	25.31	79,000	+0.36(+1.44%)
Aug 24, 2004	24.70	24.95	24.70	24.95	144,100	+0.25(+1.01%)
Aug 23, 2004	24.25	24.81	24.16	24.70	131,600	+0.58(+2.40%)
Aug 20, 2004	23.43	24.12	23.43	24.12	89,100	+0.69(+2.94%)
Aug 19, 2004	23.45	23.60	23.24	23.43	104,300	+0.02(+0.09%)
Aug 18, 2004	23.02	23.46	22.86	23.41	98,200	+0.40(+1.74%)
Aug 17, 2004	23.09	23.09	22.75	23.01	130,000	-0.08(-0.35%)
Aug 16, 2004	22.85	23.62	22.85	23.09	109,600	+0.36(+1.58%)
Aug 13, 2004	22.89	23.19	22.72	22.73	70,400	-0.05(-0.22%)
Aug 12, 2004	23.27	23.50	22.77	22.78	72,700	-0.59(-2.52%)
Aug 11, 2004	23.44	23.83	23.00	23.37	132,900	-0.19(-0.81%)
Aug 10, 2004	23.05	23.56	22.75	23.56	150,500	+0.80(+3.51%)
Aug 09, 2004	22.25	22.98	22.25	22.76	100,000	+0.66(+2.99%)
Aug 06, 2004	22.52	22.83	21.76	22.10	233,400	-0.42(-1.87%)
Aug 05, 2004	21.75	23.49	20.72	22.52	622,500	+2.42(+12.04%)
Aug 04, 2004	20.22	20.40	20.10	20.10	75,700	-0.22(-1.08%)
Aug 03, 2004	21.00	21.03	20.31	20.32	86,100	-0.55(-2.64%)
Aug 02, 2004	20.40	21.00	20.37	20.87	142,400	+0.62(+3.06%)
Jul 30, 2004	19.99	20.25	19.53	20.25	72,300	+0.25(+1.25%)
Jul 29, 2004	19.60	20.07	19.50	20.00	82,600	+0.49(+2.51%)
Jul 28, 2004	19.42	19.72	19.26	19.51	66,300	-0.01(-0.05%)
Jul 27, 2004	19.29	19.64	19.25	19.52	72,200	+0.26(+1.35%)
Jul 26, 2004	19.34	19.65	19.25	19.26	169,300	-0.25(-1.28%)
Jul 23, 2004	19.65	19.65	19.40	19.51	96,100	-0.13(-0.66%)
Jul 22, 2004	19.91	20.00	19.64	19.64	146,500	-0.27(-1.36%)
Jul 21, 2004	20.51	20.65	19.85	19.91	140,200	-0.35(-1.73%)
Jul 20, 2004	19.65	20.26	19.55	20.26	112,600	+0.61(+3.10%)
Jul 19, 2004	19.99	20.15	19.50	19.65	115,900	-0.30(-1.50%)
Jul 16, 2004	19.65	19.95	19.51	19.95	108,000	+0.30(+1.53%)
Jul 15, 2004	19.72	19.90	19.54	19.65	81,500	-0.07(-0.35%)
Jul 14, 2004	19.91	20.00	19.60	19.72	104,100	-0.28(-1.40%)
Jul 13, 2004	19.80	20.20	19.80	20.00	90,100	+0.20(+1.01%)
Jul 12, 2004	19.98	20.00	19.50	19.80	101,500	-0.04(-0.20%)
Jul 09, 2004	19.40	19.96	19.35	19.84	106,500	+0.57(+2.96%)
Jul 08, 2004	20.55	20.64	19.19	19.27	287,800	-1.39(-6.73%)
Jul 07, 2004	20.80	20.96	20.66	20.66	103,900	-0.15(-0.72%)
Jul 06, 2004	21.27	21.27	20.76	20.81	160,000	-0.36(-1.70%)
Jul 02, 2004	21.15	21.18	20.95	21.17	79,300	+0.03(+0.14%)

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.