Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.86	20.11	19.80	20.09	1,497,027	+0.28(+1.44%)
Sep 29, 2004	19.76	19.82	19.67	19.81	1,138,470	+0.09(+0.48%)
Sep 28, 2004	19.40	19.73	19.35	19.71	2,366,614	+0.47(+2.46%)
Sep 27, 2004	19.25	19.35	19.15	19.24	254,760	-0.02(-0.11%)
Sep 24, 2004	19.07	19.33	19.07	19.26	2,251,437	+0.17(+0.88%)
Sep 23, 2004	19.29	19.29	19.09	19.09	5,298,556	-0.17(-0.87%)
Sep 22, 2004	19.44	19.44	19.26	19.26	664,599	-0.17(-0.86%)
Sep 21, 2004	19.49	19.49	19.33	19.43	1,157,118	+0.09(+0.45%)
Sep 20, 2004	19.25	19.49	19.25	19.34	1,654,573	+0.02(+0.11%)
Sep 17, 2004	19.40	19.51	19.30	19.32	2,119,395	-0.17(-0.90%)
Sep 16, 2004	19.41	19.55	19.41	19.49	542,566	+0.08(+0.41%)
Sep 15, 2004	19.44	19.50	19.34	19.41	453,441	-0.08(-0.41%)
Sep 14, 2004	19.47	19.51	19.31	19.49	2,422,283	-0.02(-0.11%)
Sep 13, 2004	19.56	19.63	19.48	19.52	289,450	-0.02(-0.11%)
Sep 10, 2004	19.69	19.69	19.42	19.54	720,679	-0.19(-0.96%)
Sep 09, 2004	19.71	19.77	19.66	19.73	573,005	+0.07(+0.33%)
Sep 08, 2004	19.84	19.84	19.63	19.66	615,648	-0.23(-1.14%)
Sep 07, 2004	19.74	19.92	19.74	19.89	1,132,574	+0.18(+0.89%)
Sep 03, 2004	19.69	19.76	19.69	19.71	1,949,783	-0.04(-0.22%)
Sep 02, 2004	19.48	19.79	19.48	19.76	559,979	+0.27(+1.39%)
Sep 01, 2004	19.36	19.58	19.36	19.49	495,398	+0.08(+0.41%)
Aug 31, 2004	19.35	19.47	19.28	19.41	380,907	+0.06(+0.30%)
Aug 30, 2004	19.54	19.63	19.35	19.35	536,258	-0.17(-0.86%)
Aug 27, 2004	19.46	19.57	19.43	19.52	168,652	+0.02(+0.11%)
Aug 26, 2004	19.30	19.52	19.30	19.49	1,055,515	+0.10(+0.53%)
Aug 25, 2004	19.18	19.41	19.02	19.39	801,029	+0.21(+1.10%)
Aug 24, 2004	19.14	19.28	19.08	19.18	815,563	+0.05(+0.27%)
Aug 23, 2004	19.34	19.34	19.11	19.13	866,707	-0.16(-0.83%)
Aug 20, 2004	19.13	19.36	19.13	19.29	1,458,635	+0.15(+0.80%)
Aug 19, 2004	19.10	19.18	19.04	19.14	389,408	+0.03(+0.15%)
Aug 18, 2004	18.93	19.11	18.79	19.11	340,732	+0.17(+0.89%)
Aug 17, 2004	18.80	19.04	18.80	18.94	1,512,384	+0.10(+0.54%)
Aug 16, 2004	18.38	18.85	18.38	18.84	2,672,519	+0.51(+2.79%)
Aug 13, 2004	18.39	18.45	18.23	18.33	569,166	-0.07(-0.36%)
Aug 12, 2004	18.61	18.61	18.36	18.39	2,331,787	-0.26(-1.37%)
Aug 11, 2004	18.65	18.69	18.41	18.65	1,846,123	-0.07(-0.35%)
Aug 10, 2004	18.49	18.71	18.47	18.71	2,114,459	+0.30(+1.62%)
Aug 09, 2004	18.23	18.45	18.23	18.42	1,695,708	+0.12(+0.64%)
Aug 06, 2004	18.47	18.63	18.23	18.30	2,214,690	-0.34(-1.80%)
Aug 05, 2004	19.04	19.11	18.63	18.63	2,796,883	-0.41(-2.14%)
Aug 04, 2004	18.96	19.12	18.82	19.04	1,090,891	+0.03(+0.15%)
Aug 03, 2004	19.18	19.18	18.93	19.01	846,140	-0.19(-0.99%)
Aug 02, 2004	18.98	19.22	18.94	19.20	1,180,016	+0.12(+0.61%)
Jul 30, 2004	19.12	19.14	19.03	19.09	566,698	-0.04(-0.19%)
Jul 29, 2004	18.90	19.17	18.89	19.12	364,178	+0.25(+1.31%)
Jul 28, 2004	18.62	18.90	18.57	18.87	623,327	+0.17(+0.90%)
Jul 27, 2004	18.31	18.74	18.29	18.71	1,855,584	+0.31(+1.71%)
Jul 26, 2004	18.56	18.63	18.28	18.39	1,435,051	-0.16(-0.87%)
Jul 23, 2004	18.60	18.61	18.41	18.55	2,217,844	-0.09(-0.51%)
Jul 22, 2004	18.63	18.74	18.42	18.65	2,363,460	-0.08(-0.43%)
Jul 21, 2004	19.14	19.20	18.73	18.73	1,314,252	-0.36(-1.91%)
Jul 20, 2004	19.11	19.14	18.92	19.09	1,563,391	-0.03(-0.15%)
Jul 19, 2004	19.23	19.23	19.04	19.12	427,526	-0.09(-0.46%)
Jul 16, 2004	19.25	19.33	19.19	19.21	808,981	+0.04(+0.23%)
Jul 15, 2004	19.14	19.27	19.13	19.17	1,194,413	+0.04(+0.19%)
Jul 14, 2004	19.08	19.30	19.01	19.13	1,055,926	+0.00(+0.00%)
Jul 13, 2004	19.05	19.13	19.03	19.13	182,089	+0.07(+0.34%)
Jul 12, 2004	19.09	19.13	18.93	19.06	813,643	+0.01(+0.08%)
Jul 09, 2004	19.05	19.09	18.95	19.05	171,257	+0.07(+0.38%)
Jul 08, 2004	19.09	19.15	18.96	18.98	1,946,492	-0.16(-0.84%)
Jul 07, 2004	18.91	19.20	18.91	19.14	332,230	+0.22(+1.16%)
Jul 06, 2004	19.03	19.07	18.89	18.92	1,431,897	-0.15(-0.76%)
Jul 02, 2004	19.05	19.09	18.93	19.06	1,644,563	-0.07(-0.38%)

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.