Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.42	19.60	19.29	19.55	1,350,068	+0.12(+0.62%)
Sep 29, 2004	18.88	19.45	18.80	19.43	2,002,524	+0.50(+2.67%)
Sep 28, 2004	18.88	19.03	18.71	18.93	3,845,498	+0.03(+0.14%)
Sep 27, 2004	19.09	19.09	18.81	18.90	1,636,258	-0.25(-1.32%)
Sep 24, 2004	18.93	19.23	18.91	19.15	652,656	+0.20(+1.03%)
Sep 23, 2004	19.08	19.13	18.94	18.96	761,633	-0.14(-0.75%)
Sep 22, 2004	19.20	19.20	19.01	19.10	999,656	-0.26(-1.36%)
Sep 21, 2004	19.31	19.39	19.21	19.36	945,670	+0.05(+0.28%)
Sep 20, 2004	19.27	19.50	19.23	19.31	574,787	-0.10(-0.50%)
Sep 17, 2004	19.60	19.67	19.35	19.41	1,288,254	-0.16(-0.80%)
Sep 16, 2004	19.30	19.61	19.30	19.56	1,185,098	+0.26(+1.36%)
Sep 15, 2004	19.22	19.39	19.00	19.30	1,292,268	+0.03(+0.14%)
Sep 14, 2004	19.39	19.47	19.23	19.27	733,536	-0.11(-0.58%)
Sep 13, 2004	19.15	19.41	19.15	19.39	1,204,966	+0.26(+1.34%)
Sep 10, 2004	19.09	19.13	18.94	19.13	566,358	-0.01(-0.03%)
Sep 09, 2004	19.27	19.32	19.02	19.14	1,875,686	+0.07(+0.35%)
Sep 08, 2004	19.20	19.20	18.96	19.07	1,354,483	-0.09(-0.47%)
Sep 07, 2004	18.73	19.27	18.73	19.16	2,922,907	+0.76(+4.12%)
Sep 03, 2004	18.45	18.55	18.28	18.40	847,129	-0.05(-0.25%)
Sep 02, 2004	18.12	18.47	18.09	18.45	718,083	+0.36(+2.00%)
Sep 01, 2004	18.01	18.19	17.94	18.09	789,931	+0.03(+0.15%)
Aug 31, 2004	18.07	18.07	17.85	18.06	773,675	+0.10(+0.57%)
Aug 30, 2004	18.24	18.30	17.94	17.96	708,048	-0.33(-1.82%)
Aug 27, 2004	18.21	18.33	18.15	18.29	698,415	+0.07(+0.36%)
Aug 26, 2004	18.04	18.26	18.04	18.22	902,320	+0.09(+0.48%)
Aug 25, 2004	18.15	18.20	17.89	18.14	1,344,248	-0.01(-0.05%)
Aug 24, 2004	18.13	18.27	18.08	18.15	795,551	+0.08(+0.44%)
Aug 23, 2004	18.14	18.24	18.03	18.07	602,082	-0.07(-0.38%)
Aug 20, 2004	17.73	18.14	17.73	18.14	1,473,294	+0.32(+1.81%)
Aug 19, 2004	18.33	18.37	17.78	17.81	2,448,667	-0.51(-2.81%)
Aug 18, 2004	18.14	18.34	17.86	18.33	743,972	+0.00(+0.02%)
Aug 17, 2004	18.41	18.65	18.30	18.33	1,497,578	+0.02(+0.13%)
Aug 16, 2004	17.81	18.38	17.81	18.30	1,654,922	+0.49(+2.76%)
Aug 13, 2004	17.91	17.97	17.71	17.81	1,614,984	-0.09(-0.52%)
Aug 12, 2004	18.06	18.10	17.88	17.90	1,757,678	-0.16(-0.90%)
Aug 11, 2004	18.17	18.17	17.80	18.07	1,030,965	-0.11(-0.58%)
Aug 10, 2004	17.82	18.22	17.82	18.17	1,455,834	+0.38(+2.11%)
Aug 09, 2004	18.05	18.05	17.65	17.80	2,246,167	+0.00(+0.02%)
Aug 06, 2004	18.37	18.37	17.77	17.79	3,152,903	-0.72(-3.91%)
Aug 05, 2004	19.22	19.22	18.50	18.52	2,715,390	-0.72(-3.75%)
Aug 04, 2004	19.08	19.32	19.01	19.24	1,100,806	+0.16(+0.82%)
Aug 03, 2004	19.29	19.29	19.08	19.08	825,655	-0.21(-1.08%)
Aug 02, 2004	19.00	19.33	18.92	19.29	1,491,959	+0.23(+1.22%)
Jul 30, 2004	19.09	19.15	18.88	19.06	2,015,369	-0.11(-0.57%)
Jul 29, 2004	19.30	19.40	19.02	19.17	1,796,412	+0.02(+0.12%)
Jul 28, 2004	18.91	19.29	18.87	19.15	2,190,776	+0.24(+1.28%)
Jul 27, 2004	18.68	18.97	18.63	18.90	1,443,190	+0.26(+1.41%)
Jul 26, 2004	18.57	18.72	18.56	18.64	1,660,341	+0.07(+0.39%)
Jul 23, 2004	18.49	18.58	18.34	18.57	1,870,668	-0.09(-0.50%)
Jul 22, 2004	18.82	18.82	18.45	18.66	1,812,668	-0.22(-1.18%)
Jul 21, 2004	19.27	19.40	18.88	18.88	1,797,616	-0.23(-1.18%)
Jul 20, 2004	19.13	19.24	19.02	19.11	1,163,423	-0.02(-0.09%)
Jul 19, 2004	19.04	19.18	18.91	19.13	1,338,227	+0.09(+0.47%)
Jul 16, 2004	19.22	19.22	19.00	19.04	1,131,914	+0.03(+0.16%)
Jul 15, 2004	19.15	19.20	18.92	19.01	1,223,631	-0.02(-0.12%)
Jul 14, 2004	19.03	19.26	18.88	19.03	1,316,151	-0.00(-0.02%)
Jul 13, 2004	18.98	19.10	18.97	19.03	1,418,505	+0.13(+0.70%)
Jul 12, 2004	18.98	18.98	18.73	18.90	981,795	-0.08(-0.40%)
Jul 09, 2004	18.93	19.03	18.90	18.98	1,711,518	+0.23(+1.22%)
Jul 08, 2004	19.03	19.05	18.73	18.75	1,376,761	-0.24(-1.28%)
Jul 07, 2004	18.94	19.09	18.76	18.99	2,141,204	+0.05(+0.25%)
Jul 06, 2004	18.80	19.00	18.73	18.94	1,647,497	+0.15(+0.80%)
Jul 02, 2004	19.31	19.31	18.70	18.79	2,282,894	-0.51(-2.65%)

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.