Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	24.27	24.32	23.96	24.05	2,555,077	-0.14(-0.60%)
Sep 29, 2004	24.22	24.31	24.12	24.19	1,251,339	+0.04(+0.17%)
Sep 28, 2004	24.09	24.20	24.02	24.15	850,204	+0.28(+1.19%)
Sep 27, 2004	23.90	24.05	23.87	23.87	1,573,101	-0.24(-1.00%)
Sep 24, 2004	24.19	24.26	24.07	24.11	732,018	-0.09(-0.38%)
Sep 23, 2004	24.29	24.34	24.20	24.20	1,444,047	-0.03(-0.11%)
Sep 22, 2004	24.24	24.34	24.18	24.23	1,094,146	-0.34(-1.38%)
Sep 21, 2004	24.32	24.64	24.32	24.57	1,324,308	+0.55(+2.30%)
Sep 20, 2004	23.84	24.06	23.84	24.02	1,482,084	-0.07(-0.28%)
Sep 17, 2004	24.13	24.19	24.07	24.08	762,680	+0.03(+0.13%)
Sep 16, 2004	23.91	24.13	23.89	24.05	589,961	+0.02(+0.06%)
Sep 15, 2004	24.21	24.21	24.04	24.04	724,837	-0.25(-1.04%)
Sep 14, 2004	24.20	24.32	24.20	24.29	1,365,838	-0.07(-0.30%)
Sep 13, 2004	24.28	24.47	24.27	24.36	546,878	-0.05(-0.19%)
Sep 10, 2004	24.41	24.47	24.35	24.41	609,756	+0.10(+0.42%)
Sep 09, 2004	24.39	24.40	24.25	24.31	879,314	-0.17(-0.69%)
Sep 08, 2004	24.16	24.52	23.70	24.48	1,200,106	+0.21(+0.85%)
Sep 07, 2004	24.32	24.32	24.14	24.27	527,666	+0.01(+0.04%)
Sep 03, 2004	24.11	24.31	24.09	24.26	1,898,551	-0.09(-0.38%)
Sep 02, 2004	24.17	24.35	24.06	24.35	770,637	+0.19(+0.77%)
Sep 01, 2004	24.19	24.22	24.11	24.17	2,111,053	+0.23(+0.97%)
Aug 31, 2004	23.81	23.95	23.80	23.94	1,712,053	+0.48(+2.07%)
Aug 30, 2004	23.50	23.59	23.45	23.45	781,505	-0.12(-0.50%)
Aug 27, 2004	23.54	23.62	23.45	23.57	1,884,190	+0.02(+0.07%)
Aug 26, 2004	23.34	23.57	23.33	23.55	897,750	+0.11(+0.46%)
Aug 25, 2004	23.31	23.49	23.22	23.45	870,387	+0.14(+0.62%)
Aug 24, 2004	23.33	23.40	23.28	23.30	1,003,128	-0.17(-0.72%)
Aug 23, 2004	23.60	23.66	23.46	23.47	1,593,866	-0.40(-1.68%)
Aug 20, 2004	23.75	23.88	23.70	23.87	1,598,912	-0.06(-0.24%)
Aug 19, 2004	23.82	23.99	23.77	23.93	1,782,305	+0.08(+0.32%)
Aug 18, 2004	23.68	23.86	23.59	23.85	1,311,500	+0.08(+0.33%)
Aug 17, 2004	23.71	23.83	23.70	23.78	889,017	+0.07(+0.30%)
Aug 16, 2004	23.55	24.04	23.50	23.70	812,167	+0.12(+0.52%)
Aug 13, 2004	23.65	23.73	23.54	23.58	1,185,551	+0.29(+1.24%)
Aug 12, 2004	23.42	23.47	23.29	23.29	599,665	+0.01(+0.02%)
Aug 11, 2004	23.07	23.34	23.00	23.29	1,122,673	+0.06(+0.24%)
Aug 10, 2004	23.23	23.34	23.18	23.23	790,238	+0.06(+0.27%)
Aug 09, 2004	23.21	23.32	23.15	23.17	720,180	-0.14(-0.60%)
Aug 06, 2004	23.37	23.42	23.20	23.31	1,501,879	+0.09(+0.40%)
Aug 05, 2004	23.40	23.49	23.21	23.21	1,405,622	-0.21(-0.88%)
Aug 04, 2004	23.28	23.47	23.20	23.42	846,711	+0.12(+0.53%)
Aug 03, 2004	23.30	23.47	23.29	23.30	705,237	+0.10(+0.42%)
Aug 02, 2004	23.18	23.29	23.12	23.20	1,147,514	+0.19(+0.81%)
Jul 30, 2004	23.08	23.19	22.98	23.01	1,011,473	+0.02(+0.07%)
Jul 29, 2004	22.90	23.13	22.83	23.00	1,776,871	-0.03(-0.11%)
Jul 28, 2004	22.86	23.07	22.77	23.02	1,347,402	-0.05(-0.22%)
Jul 27, 2004	23.06	23.11	22.83	23.07	1,244,353	-0.10(-0.44%)
Jul 26, 2004	23.21	23.24	22.97	23.18	1,508,283	+0.05(+0.20%)
Jul 23, 2004	23.27	23.35	23.10	23.13	2,063,119	-0.41(-1.73%)
Jul 22, 2004	23.44	23.59	23.36	23.54	1,834,315	+0.13(+0.57%)
Jul 21, 2004	23.48	23.62	23.33	23.40	4,030,758	-0.15(-0.66%)
Jul 20, 2004	23.19	23.63	23.14	23.56	6,673,747	+1.25(+5.59%)
Jul 19, 2004	22.56	22.67	22.27	22.31	910,171	-0.10(-0.46%)
Jul 16, 2004	22.64	22.68	22.41	22.41	2,402,153	-0.10(-0.46%)
Jul 15, 2004	22.88	22.96	22.51	22.52	1,405,816	-0.45(-1.97%)
Jul 14, 2004	22.86	23.14	22.86	22.97	1,693,228	+0.24(+1.04%)
Jul 13, 2004	22.78	22.84	22.64	22.73	1,307,619	-0.41(-1.78%)
Jul 12, 2004	23.00	23.19	22.92	23.15	1,697,886	+0.20(+0.88%)
Jul 09, 2004	23.03	23.03	22.87	22.95	832,932	+0.02(+0.07%)
Jul 08, 2004	23.06	23.10	22.92	22.93	1,059,990	+0.11(+0.47%)
Jul 07, 2004	22.82	22.92	22.77	22.82	1,224,364	+0.13(+0.57%)
Jul 06, 2004	22.70	22.77	22.64	22.69	957,329	-0.42(-1.81%)
Jul 02, 2004	23.11	23.21	23.07	23.11	787,715	+0.27(+1.20%)

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.