Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	22.51	22.65	22.42	22.57	230,908	-0.28(-1.23%)
Sep 29, 2004	22.61	22.87	22.56	22.85	232,965	+0.24(+1.06%)
Sep 28, 2004	22.63	22.67	22.42	22.61	226,622	-0.09(-0.39%)
Sep 27, 2004	22.58	22.74	22.45	22.70	187,023	-0.12(-0.54%)
Sep 24, 2004	22.59	22.96	22.59	22.82	276,335	+0.84(+3.82%)
Sep 23, 2004	22.60	22.64	21.93	21.98	339,077	-0.87(-3.80%)
Sep 22, 2004	23.01	23.09	22.84	22.85	227,994	-0.12(-0.51%)
Sep 21, 2004	22.77	23.04	22.60	22.97	448,274	+0.68(+3.06%)
Sep 20, 2004	22.26	22.37	22.17	22.28	195,080	-0.26(-1.16%)
Sep 17, 2004	22.55	22.58	22.20	22.55	241,879	-0.02(-0.08%)
Sep 16, 2004	22.34	22.72	22.34	22.56	195,937	+0.22(+0.99%)
Sep 15, 2004	22.60	22.60	22.27	22.34	282,335	-0.32(-1.42%)
Sep 14, 2004	22.53	22.72	22.16	22.66	198,680	+0.02(+0.08%)
Sep 13, 2004	22.63	22.70	22.50	22.65	468,502	+0.09(+0.39%)
Sep 10, 2004	22.54	22.62	22.43	22.56	252,507	+0.25(+1.12%)
Sep 09, 2004	22.02	22.35	21.96	22.31	201,080	+0.16(+0.74%)
Sep 08, 2004	22.06	22.28	22.01	22.14	156,853	+0.09(+0.42%)
Sep 07, 2004	22.08	22.29	21.99	22.05	265,193	-0.03(-0.13%)
Sep 03, 2004	21.93	22.17	21.89	22.08	170,224	+0.02(+0.08%)
Sep 02, 2004	21.89	22.07	21.85	22.06	181,366	+0.16(+0.72%)
Sep 01, 2004	21.86	22.05	21.81	21.90	146,396	+0.10(+0.45%)
Aug 31, 2004	21.77	22.04	21.68	21.81	224,394	-0.08(-0.37%)
Aug 30, 2004	21.92	21.99	21.78	21.89	167,652	+0.01(+0.05%)
Aug 27, 2004	22.00	22.00	21.78	21.88	188,738	-0.06(-0.29%)
Aug 26, 2004	21.93	22.02	21.85	21.94	223,365	-0.24(-1.08%)
Aug 25, 2004	21.97	22.24	21.93	22.18	340,620	+0.36(+1.63%)
Aug 24, 2004	21.71	21.88	21.69	21.82	130,282	+0.06(+0.27%)
Aug 23, 2004	21.76	21.93	21.64	21.76	193,709	+0.06(+0.27%)
Aug 20, 2004	21.74	21.86	21.61	21.71	214,966	-0.04(-0.19%)
Aug 19, 2004	21.82	21.82	21.58	21.75	446,560	-0.49(-2.20%)
Aug 18, 2004	21.95	22.24	21.73	22.24	325,534	-0.25(-1.12%)
Aug 17, 2004	22.52	22.64	22.34	22.49	226,280	-0.01(-0.03%)
Aug 16, 2004	22.36	22.62	22.31	22.49	269,650	+0.26(+1.18%)
Aug 13, 2004	22.17	22.35	22.04	22.23	497,130	+0.26(+1.17%)
Aug 12, 2004	22.13	22.14	21.91	21.97	468,159	-0.09(-0.40%)
Aug 11, 2004	21.99	22.26	21.81	22.06	295,192	-0.23(-1.02%)
Aug 10, 2004	22.44	22.58	22.17	22.29	586,613	+0.64(+2.96%)
Aug 09, 2004	21.81	21.88	21.58	21.65	460,274	-0.18(-0.83%)
Aug 06, 2004	21.99	22.27	21.47	21.83	1,209,741	+1.44(+7.07%)
Aug 05, 2004	20.65	20.84	20.39	20.39	472,788	-0.08(-0.37%)
Aug 04, 2004	19.63	20.46	19.55	20.46	505,358	+0.66(+3.33%)
Aug 03, 2004	19.79	19.92	19.69	19.80	287,821	-0.30(-1.51%)
Aug 02, 2004	19.89	20.18	19.86	20.11	296,906	+0.38(+1.92%)
Jul 30, 2004	19.65	19.97	19.53	19.73	331,363	-0.25(-1.26%)
Jul 29, 2004	19.96	20.14	19.76	19.98	271,193	+0.12(+0.59%)
Jul 28, 2004	19.74	20.01	19.61	19.86	308,563	+0.40(+2.07%)
Jul 27, 2004	19.48	19.58	19.33	19.46	229,708	+0.18(+0.91%)
Jul 26, 2004	19.30	19.38	19.12	19.29	364,105	-0.23(-1.20%)
Jul 23, 2004	19.59	19.61	19.30	19.52	375,076	+0.04(+0.18%)
Jul 22, 2004	19.37	19.54	19.28	19.48	419,989	-0.32(-1.62%)
Jul 21, 2004	19.94	20.00	19.78	19.80	286,449	+0.14(+0.71%)
Jul 20, 2004	19.33	19.73	19.33	19.66	408,161	+0.09(+0.48%)
Jul 19, 2004	19.71	19.71	19.51	19.57	320,734	-0.12(-0.59%)
Jul 16, 2004	19.73	19.83	19.59	19.69	324,334	+0.17(+0.87%)
Jul 15, 2004	19.73	19.74	19.44	19.52	488,387	-0.47(-2.34%)
Jul 14, 2004	19.87	20.21	19.86	19.99	257,650	+0.03(+0.18%)
Jul 13, 2004	19.98	20.06	19.83	19.95	337,363	-0.09(-0.47%)
Jul 12, 2004	19.96	20.09	19.85	20.04	329,820	-0.08(-0.41%)
Jul 09, 2004	20.08	20.18	19.92	20.13	468,674	+0.03(+0.15%)
Jul 08, 2004	20.15	20.25	20.03	20.10	300,335	-0.10(-0.49%)
Jul 07, 2004	20.14	20.29	20.02	20.20	284,907	+0.20(+0.99%)
Jul 06, 2004	19.96	20.15	19.85	20.00	320,906	-0.11(-0.55%)
Jul 02, 2004	20.14	20.17	19.87	20.11	427,017	-0.11(-0.52%)

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.