Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.75	21.15	20.74	21.04	3,999,400	+0.54(+2.63%)
Sep 29, 2004	20.35	20.52	20.22	20.50	2,483,700	+0.23(+1.13%)
Sep 28, 2004	20.27	20.49	20.23	20.27	2,742,100	+0.27(+1.35%)
Sep 27, 2004	20.05	20.19	19.90	20.00	1,265,400	+0.06(+0.30%)
Sep 24, 2004	19.86	20.19	19.85	19.94	1,499,700	+0.08(+0.40%)
Sep 23, 2004	20.04	20.11	19.83	19.86	1,518,600	+0.00(+0.00%)
Sep 22, 2004	19.75	19.92	19.71	19.86	1,592,300	-0.02(-0.10%)
Sep 21, 2004	19.56	19.89	19.54	19.88	1,809,700	+0.50(+2.58%)
Sep 20, 2004	19.24	19.52	19.24	19.38	977,500	-0.02(-0.10%)
Sep 17, 2004	19.35	19.50	19.21	19.40	1,656,000	-0.05(-0.26%)
Sep 16, 2004	19.60	19.64	19.38	19.45	1,041,200	-0.14(-0.71%)
Sep 15, 2004	19.72	19.77	19.59	19.59	614,700	-0.27(-1.36%)
Sep 14, 2004	19.75	19.95	19.64	19.86	1,066,500	+0.26(+1.33%)
Sep 13, 2004	19.38	19.77	19.27	19.60	1,211,400	+0.23(+1.19%)
Sep 10, 2004	19.58	19.85	19.35	19.37	1,670,400	-0.12(-0.62%)
Sep 09, 2004	19.40	19.61	19.35	19.49	1,265,900	+0.10(+0.52%)
Sep 08, 2004	19.34	19.66	19.31	19.39	1,333,800	-0.20(-1.02%)
Sep 07, 2004	19.65	19.76	19.54	19.59	1,256,700	-0.17(-0.86%)
Sep 03, 2004	19.79	19.94	19.62	19.76	1,024,600	-0.23(-1.15%)
Sep 02, 2004	20.20	20.20	19.87	19.99	1,196,600	-0.26(-1.28%)
Sep 01, 2004	20.00	20.25	19.77	20.25	1,071,300	+0.25(+1.25%)
Aug 31, 2004	19.48	20.04	19.46	20.00	1,321,200	+0.55(+2.83%)
Aug 30, 2004	20.01	20.10	19.45	19.45	1,503,300	-0.45(-2.26%)
Aug 27, 2004	19.60	19.90	19.51	19.90	1,517,900	+0.30(+1.53%)
Aug 26, 2004	19.82	19.90	19.60	19.60	1,356,200	-0.29(-1.46%)
Aug 25, 2004	19.59	19.98	19.56	19.89	1,010,700	+0.40(+2.05%)
Aug 24, 2004	19.65	19.80	18.49	19.49	1,073,800	-0.26(-1.32%)
Aug 23, 2004	20.05	20.12	19.58	19.75	1,203,900	-0.55(-2.71%)
Aug 20, 2004	20.13	20.46	19.90	20.30	2,352,500	+0.33(+1.65%)
Aug 19, 2004	19.50	20.09	19.50	19.97	2,438,100	+0.72(+3.74%)
Aug 18, 2004	19.10	19.44	19.01	19.25	1,243,500	+0.04(+0.21%)
Aug 17, 2004	18.94	19.29	18.88	19.21	1,020,300	+0.11(+0.58%)
Aug 16, 2004	18.82	19.10	18.79	19.10	1,150,400	+0.38(+2.03%)
Aug 13, 2004	18.47	18.76	18.47	18.72	1,051,600	+0.50(+2.74%)
Aug 12, 2004	18.40	18.56	18.14	18.22	1,356,600	-0.25(-1.35%)
Aug 11, 2004	18.29	18.49	18.22	18.47	1,256,200	-0.21(-1.12%)
Aug 10, 2004	18.72	19.04	18.60	18.68	1,614,000	-0.09(-0.48%)
Aug 09, 2004	18.86	18.89	18.57	18.77	990,700	-0.09(-0.48%)
Aug 06, 2004	19.12	19.17	18.77	18.86	1,638,400	+0.18(+0.96%)
Aug 05, 2004	19.02	19.12	18.61	18.68	993,900	-0.30(-1.58%)
Aug 04, 2004	19.05	19.23	18.85	18.98	1,298,300	-0.32(-1.66%)
Aug 03, 2004	19.18	19.58	19.05	19.30	1,306,600	+0.15(+0.78%)
Aug 02, 2004	19.12	19.32	18.96	19.15	708,000	+0.03(+0.16%)
Jul 30, 2004	19.05	19.17	19.00	19.12	1,144,600	+0.25(+1.32%)
Jul 29, 2004	18.45	19.03	18.44	18.87	1,414,800	+0.26(+1.40%)
Jul 28, 2004	18.80	18.80	18.52	18.61	3,195,900	-0.41(-2.16%)
Jul 27, 2004	19.12	19.13	18.70	19.02	2,125,400	-0.29(-1.50%)
Jul 26, 2004	19.61	19.63	19.11	19.31	1,300,300	-0.18(-0.92%)
Jul 23, 2004	20.00	20.00	19.49	19.49	1,090,200	-0.51(-2.55%)
Jul 22, 2004	19.80	20.14	19.78	20.00	1,073,200	+0.25(+1.27%)
Jul 21, 2004	20.06	20.22	19.75	19.75	1,459,000	-0.55(-2.71%)
Jul 20, 2004	20.13	20.38	19.98	20.30	1,503,400	-0.08(-0.39%)
Jul 19, 2004	20.44	20.67	20.12	20.38	1,131,600	-0.26(-1.26%)
Jul 16, 2004	20.80	20.93	19.97	20.64	1,397,300	+0.09(+0.44%)
Jul 15, 2004	20.50	20.73	20.40	20.55	1,095,100	-0.09(-0.44%)
Jul 14, 2004	20.90	21.00	20.64	20.64	1,491,600	-0.10(-0.48%)
Jul 13, 2004	20.41	20.75	20.29	20.74	961,200	-0.11(-0.53%)
Jul 12, 2004	20.98	21.05	20.66	20.85	1,437,100	-0.14(-0.67%)
Jul 09, 2004	20.72	21.01	20.35	20.99	1,711,700	+0.21(+1.01%)
Jul 08, 2004	20.43	20.80	20.21	20.78	2,121,700	+0.43(+2.11%)
Jul 07, 2004	20.00	20.55	19.98	20.35	1,999,400	+0.70(+3.56%)
Jul 06, 2004	20.00	20.02	19.48	19.65	1,504,200	-0.35(-1.75%)
Jul 02, 2004	19.77	20.00	19.75	20.00	863,300	+0.47(+2.41%)

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.