Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	23.24	23.87	23.17	23.82	146,600	+0.55(+2.38%)
Sep 29, 2004	23.20	23.32	22.81	23.27	94,300	+0.07(+0.32%)
Sep 28, 2004	23.01	23.30	22.94	23.19	152,200	+0.13(+0.58%)
Sep 27, 2004	23.23	23.40	23.03	23.06	105,900	-0.23(-1.00%)
Sep 24, 2004	23.65	23.66	23.25	23.29	159,400	-0.29(-1.22%)
Sep 23, 2004	23.83	24.07	23.58	23.58	137,300	-0.39(-1.64%)
Sep 22, 2004	24.32	24.32	23.85	23.97	86,700	-0.21(-0.85%)
Sep 21, 2004	23.79	24.28	23.79	24.18	104,100	+0.30(+1.26%)
Sep 20, 2004	23.84	24.03	23.66	23.88	156,600	-0.11(-0.47%)
Sep 17, 2004	23.89	24.35	23.89	23.99	257,800	-0.01(-0.06%)
Sep 16, 2004	23.97	24.11	23.85	24.01	196,500	+0.09(+0.39%)
Sep 15, 2004	24.18	24.59	23.91	23.91	206,700	-0.53(-2.16%)
Sep 14, 2004	24.07	24.67	24.00	24.44	278,300	+0.44(+1.83%)
Sep 13, 2004	23.17	24.04	23.17	24.00	336,600	+0.69(+2.96%)
Sep 10, 2004	23.29	24.28	23.05	23.31	442,400	+0.26(+1.11%)
Sep 09, 2004	22.81	23.26	22.67	23.05	83,300	+0.13(+0.58%)
Sep 08, 2004	22.79	23.17	22.73	22.92	112,600	+0.27(+1.18%)
Sep 07, 2004	22.83	23.01	22.59	22.65	70,700	-0.19(-0.85%)
Sep 03, 2004	22.33	22.91	22.27	22.85	103,500	+0.36(+1.60%)
Sep 02, 2004	21.97	22.49	21.93	22.49	84,300	+0.49(+2.21%)
Sep 01, 2004	21.93	22.12	21.79	22.00	72,100	+0.01(+0.03%)
Aug 31, 2004	21.63	21.99	21.63	21.99	95,700	+0.45(+2.07%)
Aug 30, 2004	21.53	21.71	21.47	21.55	84,400	+0.11(+0.50%)
Aug 27, 2004	21.40	21.51	21.38	21.44	117,800	+0.00(+0.00%)
Aug 26, 2004	21.33	21.50	21.20	21.44	172,300	+0.01(+0.03%)
Aug 25, 2004	21.47	21.51	21.33	21.43	170,000	-0.05(-0.22%)
Aug 24, 2004	21.43	21.57	21.34	21.48	71,600	+0.13(+0.62%)
Aug 23, 2004	21.16	21.45	21.16	21.35	54,200	+0.07(+0.35%)
Aug 20, 2004	21.00	21.30	20.74	21.27	63,000	+0.34(+1.62%)
Aug 19, 2004	20.45	20.99	20.41	20.93	133,600	+0.43(+2.11%)
Aug 18, 2004	20.27	20.50	20.27	20.50	128,800	+0.14(+0.69%)
Aug 17, 2004	20.40	20.50	20.26	20.36	236,100	+0.03(+0.13%)
Aug 16, 2004	20.53	20.53	20.30	20.33	145,800	+0.07(+0.36%)
Aug 13, 2004	20.43	20.43	20.17	20.26	84,500	-0.07(-0.33%)
Aug 12, 2004	20.59	20.70	20.27	20.33	50,900	-0.26(-1.26%)
Aug 11, 2004	20.67	20.79	20.29	20.59	134,400	-0.05(-0.23%)
Aug 10, 2004	20.09	20.63	20.03	20.63	55,600	+0.29(+1.41%)
Aug 09, 2004	20.17	20.47	20.17	20.35	67,600	-0.01(-0.07%)
Aug 06, 2004	20.35	20.47	20.01	20.36	156,500	-0.09(-0.42%)
Aug 05, 2004	20.78	20.87	20.38	20.45	51,300	-0.23(-1.13%)
Aug 04, 2004	20.77	20.82	20.54	20.68	133,300	-0.04(-0.19%)
Aug 03, 2004	20.79	21.03	20.56	20.72	162,000	-0.37(-1.74%)
Aug 02, 2004	20.91	21.09	20.63	21.09	82,400	+0.08(+0.38%)
Jul 30, 2004	20.99	21.01	20.73	21.01	96,900	+0.15(+0.70%)
Jul 29, 2004	20.83	21.15	20.65	20.86	108,400	+0.19(+0.90%)
Jul 28, 2004	20.55	20.75	20.30	20.67	84,000	-0.26(-1.24%)
Jul 27, 2004	20.33	21.00	20.33	20.93	132,400	+0.51(+2.51%)
Jul 26, 2004	20.00	20.47	20.00	20.42	65,900	+0.37(+1.86%)
Jul 23, 2004	20.37	20.37	20.05	20.05	70,400	-0.33(-1.64%)
Jul 22, 2004	20.59	20.72	20.07	20.38	117,900	-0.33(-1.58%)
Jul 21, 2004	20.40	21.07	20.40	20.71	146,800	+0.19(+0.94%)
Jul 20, 2004	20.53	20.93	20.40	20.51	298,000	-0.21(-1.03%)
Jul 19, 2004	20.59	20.78	20.47	20.73	74,900	+0.11(+0.52%)
Jul 16, 2004	21.77	21.77	20.60	20.62	253,400	-0.50(-2.37%)
Jul 15, 2004	21.37	21.73	21.08	21.12	75,700	-0.32(-1.49%)
Jul 14, 2004	21.27	21.57	21.03	21.44	170,300	+0.44(+2.10%)
Jul 13, 2004	20.99	21.09	20.87	21.00	41,100	+0.07(+0.32%)
Jul 12, 2004	20.97	21.27	20.73	20.93	48,900	-0.05(-0.22%)
Jul 09, 2004	20.88	21.05	20.73	20.98	53,800	+0.15(+0.70%)
Jul 08, 2004	21.10	21.22	20.81	20.83	57,900	-0.23(-1.11%)
Jul 07, 2004	20.81	21.10	20.75	21.07	155,600	+0.17(+0.83%)
Jul 06, 2004	20.45	21.01	20.39	20.89	154,300	+0.24(+1.16%)
Jul 02, 2004	20.68	20.90	20.65	20.65	70,300	-0.03(-0.16%)

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.