Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.07	20.07	19.13	19.33	2,566,637	-0.76(-3.77%)
Sep 29, 2004	19.88	20.12	19.79	20.09	981,055	+0.16(+0.83%)
Sep 28, 2004	19.95	20.15	19.79	19.92	884,256	-0.07(-0.38%)
Sep 27, 2004	20.18	20.21	19.91	20.00	703,991	-0.30(-1.48%)
Sep 24, 2004	19.97	20.33	19.69	20.30	1,217,985	+0.41(+2.04%)
Sep 23, 2004	20.51	20.59	19.89	19.89	800,657	-0.42(-2.07%)
Sep 22, 2004	20.46	20.46	20.24	20.31	2,277,573	-0.20(-0.99%)
Sep 21, 2004	20.38	20.60	20.24	20.51	1,088,387	+0.26(+1.30%)
Sep 20, 2004	20.57	20.57	20.14	20.25	568,526	-0.32(-1.53%)
Sep 17, 2004	20.78	20.87	20.42	20.57	1,005,588	+0.20(+0.96%)
Sep 16, 2004	20.03	20.49	20.03	20.37	673,725	+0.35(+1.76%)
Sep 15, 2004	20.09	20.25	19.99	20.02	844,523	-0.25(-1.26%)
Sep 14, 2004	19.97	20.36	19.88	20.27	1,213,319	+0.30(+1.50%)
Sep 13, 2004	20.03	20.08	19.78	19.97	665,725	-0.05(-0.26%)
Sep 10, 2004	19.96	20.03	19.61	20.03	680,792	+0.13(+0.64%)
Sep 09, 2004	19.35	19.95	19.35	19.90	1,807,045	+0.55(+2.83%)
Sep 08, 2004	19.20	19.52	19.20	19.35	1,044,387	+0.27(+1.42%)
Sep 07, 2004	19.28	19.46	18.98	19.08	883,723	-0.20(-1.01%)
Sep 03, 2004	18.81	19.40	18.81	19.28	1,062,521	+0.35(+1.82%)
Sep 02, 2004	18.38	19.08	18.38	18.93	2,109,175	+0.59(+3.19%)
Sep 01, 2004	18.38	18.50	18.23	18.35	2,234,774	-0.03(-0.16%)
Aug 31, 2004	19.01	19.10	18.34	18.38	2,022,109	-0.62(-3.28%)
Aug 30, 2004	19.24	19.31	18.91	19.00	1,012,121	-0.35(-1.82%)
Aug 27, 2004	19.43	19.51	19.20	19.35	454,128	-0.14(-0.73%)
Aug 26, 2004	19.31	19.59	19.25	19.49	596,793	+0.04(+0.19%)
Aug 25, 2004	19.25	19.52	19.07	19.46	534,527	+0.28(+1.45%)
Aug 24, 2004	19.09	19.28	19.06	19.18	1,621,181	+0.08(+0.43%)
Aug 23, 2004	19.21	19.61	18.54	19.10	5,925,931	-1.14(-5.63%)
Aug 20, 2004	19.88	20.34	19.84	20.24	1,425,183	+0.28(+1.39%)
Aug 19, 2004	19.88	20.11	19.82	19.96	1,302,918	+0.08(+0.42%)
Aug 18, 2004	19.50	19.88	19.29	19.88	1,987,710	+0.30(+1.53%)
Aug 17, 2004	19.31	19.76	19.31	19.58	575,993	+0.22(+1.16%)
Aug 16, 2004	18.83	19.42	18.83	19.35	737,324	+0.53(+2.79%)
Aug 13, 2004	19.11	19.28	18.76	18.83	971,855	-0.27(-1.41%)
Aug 12, 2004	19.50	19.50	19.09	19.10	764,257	-0.49(-2.49%)
Aug 11, 2004	19.73	19.73	19.35	19.58	1,151,586	-0.28(-1.40%)
Aug 10, 2004	19.26	19.89	19.26	19.86	1,835,045	+0.70(+3.64%)
Aug 09, 2004	18.83	19.20	18.83	19.16	1,631,047	+0.33(+1.75%)
Aug 06, 2004	19.90	19.90	18.79	18.83	2,665,569	-1.06(-5.32%)
Aug 05, 2004	20.51	20.60	19.89	19.89	1,169,853	-0.66(-3.21%)
Aug 04, 2004	20.82	20.82	20.33	20.55	1,104,787	-0.36(-1.72%)
Aug 03, 2004	21.02	21.14	20.85	20.91	1,408,517	-0.14(-0.64%)
Aug 02, 2004	20.84	21.05	20.51	21.05	1,433,050	+0.18(+0.86%)
Jul 30, 2004	21.03	21.08	20.76	20.87	1,608,381	-0.06(-0.29%)
Jul 29, 2004	21.19	21.35	20.83	20.93	1,912,111	-0.07(-0.36%)
Jul 28, 2004	21.60	21.60	20.66	21.00	2,235,440	-0.60(-2.78%)
Jul 27, 2004	21.66	21.75	21.48	21.60	2,744,634	+0.05(+0.21%)
Jul 26, 2004	21.40	21.81	21.26	21.56	2,470,904	+0.21(+0.98%)
Jul 23, 2004	21.04	21.65	20.48	21.35	6,824,854	+1.75(+8.96%)
Jul 22, 2004	19.95	19.98	19.33	19.59	2,476,371	-0.44(-2.17%)
Jul 21, 2004	20.60	20.94	19.99	20.03	1,236,919	-0.68(-3.30%)
Jul 20, 2004	20.12	20.71	19.94	20.71	1,327,184	+0.59(+2.91%)
Jul 19, 2004	20.48	20.52	20.08	20.12	1,019,854	-0.37(-1.79%)
Jul 16, 2004	20.78	21.19	20.27	20.49	2,955,299	-0.02(-0.11%)
Jul 15, 2004	19.97	20.56	19.84	20.51	1,360,650	+0.55(+2.78%)
Jul 14, 2004	20.33	20.36	19.85	19.96	1,161,319	-0.37(-1.81%)
Jul 13, 2004	20.30	20.48	20.06	20.33	737,858	-0.05(-0.26%)
Jul 12, 2004	20.36	20.42	20.02	20.38	883,189	-0.07(-0.33%)
Jul 09, 2004	20.75	20.75	19.86	20.45	3,503,692	-0.30(-1.45%)
Jul 08, 2004	21.13	21.35	20.69	20.75	1,039,321	-0.47(-2.23%)
Jul 07, 2004	21.64	21.93	21.15	21.22	1,978,510	-0.38(-1.74%)
Jul 06, 2004	21.45	21.83	21.38	21.59	1,953,844	+0.14(+0.66%)
Jul 02, 2004	21.64	21.64	21.11	21.45	1,729,979	-0.30(-1.38%)

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.