Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	24.23	24.47	23.93	24.33	467,879	+0.13(+0.55%)
Sep 29, 2004	23.97	24.37	23.91	24.20	299,255	+0.23(+0.96%)
Sep 28, 2004	23.87	24.01	23.79	23.97	539,644	+0.10(+0.41%)
Sep 27, 2004	24.07	24.07	23.63	23.87	271,111	-0.29(-1.18%)
Sep 24, 2004	24.16	24.47	24.06	24.16	361,169	-0.12(-0.47%)
Sep 23, 2004	24.14	24.45	24.14	24.27	404,557	+0.07(+0.28%)
Sep 22, 2004	24.35	24.35	23.84	24.20	291,984	-0.14(-0.60%)
Sep 21, 2004	24.22	24.39	23.92	24.35	279,554	+0.17(+0.72%)
Sep 20, 2004	24.14	24.28	24.01	24.17	169,093	-0.07(-0.28%)
Sep 17, 2004	24.26	24.49	24.24	24.24	240,858	-0.02(-0.09%)
Sep 16, 2004	24.09	24.30	24.05	24.26	268,766	+0.17(+0.71%)
Sep 15, 2004	24.01	24.26	23.81	24.09	447,475	-0.02(-0.07%)
Sep 14, 2004	23.84	24.28	23.73	24.11	358,590	+0.27(+1.14%)
Sep 13, 2004	23.69	23.86	23.69	23.84	406,667	+0.00(+0.00%)
Sep 10, 2004	23.81	23.86	23.52	23.84	455,214	+0.06(+0.27%)
Sep 09, 2004	23.45	23.87	23.44	23.77	1,006,116	+0.46(+1.98%)
Sep 08, 2004	23.03	23.44	22.96	23.31	678,014	+0.29(+1.24%)
Sep 07, 2004	22.75	23.13	22.75	23.03	465,064	+0.28(+1.22%)
Sep 03, 2004	22.18	22.75	22.12	22.75	466,941	+0.57(+2.58%)
Sep 02, 2004	22.02	22.24	21.94	22.18	325,052	+0.13(+0.58%)
Sep 01, 2004	21.73	22.06	21.69	22.05	297,144	+0.32(+1.47%)
Aug 31, 2004	21.67	21.83	21.47	21.73	371,723	+0.16(+0.73%)
Aug 30, 2004	21.53	21.70	21.47	21.57	319,189	+0.01(+0.06%)
Aug 27, 2004	21.40	21.59	21.40	21.56	367,033	+0.22(+1.02%)
Aug 26, 2004	21.28	21.44	21.28	21.34	465,064	+0.03(+0.12%)
Aug 25, 2004	21.17	21.33	21.14	21.32	272,284	+0.18(+0.85%)
Aug 24, 2004	21.20	21.32	21.12	21.14	251,646	-0.03(-0.14%)
Aug 23, 2004	21.45	21.45	21.11	21.17	253,522	-0.22(-1.04%)
Aug 20, 2004	21.25	21.40	21.13	21.39	255,164	+0.18(+0.86%)
Aug 19, 2004	21.34	21.35	21.14	21.20	304,649	-0.16(-0.76%)
Aug 18, 2004	21.35	21.37	21.17	21.37	315,906	+0.09(+0.42%)
Aug 17, 2004	21.43	21.52	21.17	21.28	236,167	-0.04(-0.20%)
Aug 16, 2004	21.11	21.38	21.11	21.32	323,411	+0.17(+0.81%)
Aug 13, 2004	21.23	21.36	21.05	21.15	165,809	-0.11(-0.50%)
Aug 12, 2004	21.46	21.46	21.19	21.26	211,073	-0.17(-0.78%)
Aug 11, 2004	21.63	21.68	21.29	21.42	520,412	-0.25(-1.14%)
Aug 10, 2004	21.36	21.70	21.20	21.67	394,707	+0.31(+1.44%)
Aug 09, 2004	21.34	21.58	21.23	21.36	529,090	+0.10(+0.48%)
Aug 06, 2004	21.28	21.36	20.84	21.26	525,338	-0.11(-0.50%)
Aug 05, 2004	21.91	21.92	21.32	21.37	389,547	-0.59(-2.68%)
Aug 04, 2004	22.04	22.04	21.74	21.95	330,916	-0.15(-0.69%)
Aug 03, 2004	22.56	22.58	22.05	22.11	553,012	-0.45(-1.98%)
Aug 02, 2004	22.64	22.68	22.36	22.56	409,716	-0.03(-0.13%)
Jul 30, 2004	22.41	22.59	22.10	22.59	489,690	+0.33(+1.49%)
Jul 29, 2004	22.00	22.42	21.98	22.25	835,850	+0.21(+0.95%)
Jul 28, 2004	21.90	22.30	21.70	22.04	1,101,099	+0.15(+0.68%)
Jul 27, 2004	23.77	23.78	20.60	21.90	5,186,305	-2.05(-8.55%)
Jul 26, 2004	24.05	24.22	23.62	23.94	575,761	-0.00(-0.02%)
Jul 23, 2004	23.96	24.25	23.81	23.95	540,113	+0.07(+0.29%)
Jul 22, 2004	24.07	24.08	23.47	23.88	349,443	-0.19(-0.80%)
Jul 21, 2004	24.54	24.77	24.07	24.07	567,318	-0.34(-1.40%)
Jul 20, 2004	23.45	24.64	23.45	24.41	1,412,080	+1.30(+5.63%)
Jul 19, 2004	23.20	23.26	22.98	23.11	321,065	-0.18(-0.79%)
Jul 16, 2004	23.63	23.68	23.20	23.29	352,726	-0.25(-1.05%)
Jul 15, 2004	23.79	23.87	23.43	23.54	276,506	-0.19(-0.79%)
Jul 14, 2004	23.83	23.88	23.62	23.73	215,529	-0.10(-0.41%)
Jul 13, 2004	23.52	23.84	23.43	23.83	272,284	+0.42(+1.79%)
Jul 12, 2004	23.71	23.75	23.39	23.41	592,881	-0.24(-1.01%)
Jul 09, 2004	23.59	23.90	23.59	23.65	232,884	+0.07(+0.29%)
Jul 08, 2004	24.07	24.07	23.51	23.58	355,541	-0.44(-1.83%)
Jul 07, 2004	24.13	24.24	23.96	24.02	479,136	-0.19(-0.78%)
Jul 06, 2004	24.12	24.23	24.05	24.21	337,717	+0.09(+0.37%)
Jul 02, 2004	24.33	24.33	23.75	24.12	465,064	-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.