Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.17	21.60	20.96	20.97	221,300	-0.19(-0.90%)
Sep 29, 2004	20.63	21.45	20.59	21.16	266,900	+0.34(+1.63%)
Sep 28, 2004	20.67	20.95	20.39	20.82	355,200	+0.33(+1.61%)
Sep 27, 2004	20.45	20.87	20.27	20.49	418,600	+0.04(+0.20%)
Sep 24, 2004	20.76	21.10	20.42	20.45	353,300	-0.37(-1.78%)
Sep 23, 2004	20.89	21.17	20.31	20.82	235,000	+0.25(+1.22%)
Sep 22, 2004	21.36	21.44	20.52	20.57	295,300	-0.67(-3.15%)
Sep 21, 2004	21.33	21.63	20.91	21.24	257,700	-0.08(-0.38%)
Sep 20, 2004	20.80	21.58	20.64	21.32	358,000	+0.38(+1.81%)
Sep 17, 2004	20.99	21.20	20.32	20.94	312,900	+0.17(+0.82%)
Sep 16, 2004	20.99	21.10	20.55	20.77	534,400	-0.19(-0.91%)
Sep 15, 2004	21.63	21.63	20.79	20.96	324,200	-0.88(-4.03%)
Sep 14, 2004	21.92	22.06	21.50	21.84	270,200	-0.03(-0.14%)
Sep 13, 2004	21.61	22.35	21.55	21.87	695,300	+0.42(+1.96%)
Sep 10, 2004	20.26	21.50	20.04	21.45	599,300	+1.26(+6.24%)
Sep 09, 2004	19.43	20.36	19.24	20.19	518,500	+0.95(+4.94%)
Sep 08, 2004	19.35	19.88	19.12	19.24	319,700	-0.05(-0.26%)
Sep 07, 2004	19.31	19.70	19.16	19.29	229,200	+0.14(+0.73%)
Sep 03, 2004	19.59	19.75	18.80	19.15	411,700	-0.55(-2.79%)
Sep 02, 2004	19.46	19.81	19.25	19.70	255,100	+0.24(+1.23%)
Sep 01, 2004	19.38	20.20	19.24	19.46	387,100	+0.10(+0.52%)
Aug 31, 2004	19.21	19.53	18.86	19.36	324,300	+0.15(+0.78%)
Aug 30, 2004	19.86	19.95	19.21	19.21	207,200	-0.74(-3.71%)
Aug 27, 2004	19.95	20.04	19.86	19.95	181,700	+0.00(+0.00%)
Aug 26, 2004	20.20	20.49	19.72	19.95	219,500	-0.17(-0.84%)
Aug 25, 2004	19.97	20.33	19.72	20.12	255,300	+0.15(+0.75%)
Aug 24, 2004	20.48	20.55	19.73	19.97	329,800	-0.41(-2.01%)
Aug 23, 2004	20.17	20.82	20.04	20.38	536,800	+0.32(+1.60%)
Aug 20, 2004	20.24	20.31	19.92	20.06	457,974	-0.10(-0.50%)
Aug 19, 2004	20.68	20.68	20.00	20.16	328,500	-0.46(-2.23%)
Aug 18, 2004	19.60	20.65	19.51	20.62	315,800	+0.94(+4.78%)
Aug 17, 2004	19.89	20.19	19.61	19.68	342,900	+0.18(+0.92%)
Aug 16, 2004	18.50	19.68	18.50	19.50	394,500	+0.81(+4.33%)
Aug 13, 2004	18.75	18.99	18.45	18.69	365,800	-0.06(-0.32%)
Aug 12, 2004	19.39	19.56	18.75	18.75	428,500	-0.81(-4.14%)
Aug 11, 2004	19.90	19.93	18.84	19.56	866,100	-1.03(-5.00%)
Aug 10, 2004	19.85	20.65	19.85	20.59	425,200	+0.62(+3.10%)
Aug 09, 2004	20.33	20.43	19.75	19.97	434,800	-0.33(-1.63%)
Aug 06, 2004	21.10	21.24	20.06	20.30	425,600	-1.24(-5.76%)
Aug 05, 2004	21.53	21.94	21.38	21.54	315,200	+0.03(+0.14%)
Aug 04, 2004	21.52	21.82	20.85	21.51	516,100	-0.09(-0.42%)
Aug 03, 2004	22.55	22.65	21.52	21.60	339,700	-0.90(-4.00%)
Aug 02, 2004	22.86	23.25	22.27	22.50	341,400	-0.25(-1.10%)
Jul 30, 2004	21.85	23.13	21.68	22.75	641,100	+0.95(+4.36%)
Jul 29, 2004	21.05	21.80	20.89	21.80	483,600	+0.95(+4.56%)
Jul 28, 2004	21.41	21.41	20.25	20.85	605,800	-0.51(-2.39%)
Jul 27, 2004	20.37	21.59	20.37	21.36	841,400	+0.98(+4.81%)
Jul 26, 2004	20.26	21.89	19.71	20.38	1,176,500	+0.23(+1.14%)
Jul 23, 2004	21.39	21.39	20.06	20.15	581,100	-1.19(-5.58%)
Jul 22, 2004	20.67	21.64	20.35	21.34	718,000	+0.67(+3.24%)
Jul 21, 2004	21.98	22.35	20.50	20.67	580,600	-1.26(-5.75%)
Jul 20, 2004	21.42	21.93	21.07	21.93	357,600	+0.51(+2.38%)
Jul 19, 2004	21.00	21.61	20.93	21.42	317,800	+0.34(+1.61%)
Jul 16, 2004	21.90	22.18	21.00	21.08	404,700	-0.59(-2.72%)
Jul 15, 2004	20.89	22.28	20.55	21.67	732,800	+1.03(+4.99%)
Jul 14, 2004	20.89	21.45	20.54	20.64	662,900	-0.71(-3.33%)
Jul 13, 2004	21.24	21.70	21.17	21.35	258,500	+0.10(+0.47%)
Jul 12, 2004	21.80	21.80	21.10	21.25	854,300	-0.94(-4.24%)
Jul 09, 2004	22.30	22.40	21.84	22.19	314,700	+0.16(+0.73%)
Jul 08, 2004	22.15	22.83	21.91	22.03	510,000	-0.27(-1.21%)
Jul 07, 2004	22.49	22.75	22.01	22.30	451,100	-0.20(-0.89%)
Jul 06, 2004	23.25	23.25	22.24	22.50	894,700	-0.96(-4.09%)
Jul 02, 2004	24.76	24.76	23.35	23.46	649,200	-1.26(-5.10%)

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.