Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	30.89	32.20	30.78	31.43	1,601,199	+0.46(+1.47%)
Sep 29, 2004	31.72	32.12	30.81	30.97	2,453,527	-0.68(-2.15%)
Sep 28, 2004	30.22	32.06	30.16	31.65	3,644,353	+1.20(+3.95%)
Sep 27, 2004	29.97	30.86	29.65	30.45	3,869,195	+1.39(+4.79%)
Sep 24, 2004	27.61	29.10	27.59	29.06	2,747,451	+1.39(+5.01%)
Sep 23, 2004	25.75	27.72	25.69	27.67	2,649,915	+1.68(+6.48%)
Sep 22, 2004	26.14	26.14	25.75	25.99	473,040	-0.09(-0.33%)
Sep 21, 2004	25.64	26.37	25.50	26.07	883,743	+0.63(+2.49%)
Sep 20, 2004	25.30	25.60	25.26	25.44	336,029	+0.23(+0.92%)
Sep 17, 2004	25.04	25.41	24.93	25.21	331,259	+0.17(+0.68%)
Sep 16, 2004	25.08	25.24	25.02	25.04	342,444	-0.07(-0.27%)
Sep 15, 2004	25.33	25.34	24.99	25.10	763,838	-0.13(-0.51%)
Sep 14, 2004	25.55	25.59	24.96	25.23	539,489	-0.34(-1.33%)
Sep 13, 2004	24.50	25.67	24.35	25.57	940,488	+0.89(+3.60%)
Sep 10, 2004	24.51	24.73	24.43	24.68	280,929	+0.21(+0.84%)
Sep 09, 2004	24.28	24.56	24.04	24.48	465,639	+0.39(+1.62%)
Sep 08, 2004	24.37	24.62	23.95	24.09	476,823	-0.19(-0.80%)
Sep 07, 2004	23.94	24.57	23.83	24.28	696,402	+0.46(+1.94%)
Sep 03, 2004	24.20	24.24	23.64	23.82	369,254	-0.22(-0.91%)
Sep 02, 2004	24.39	24.62	23.91	24.04	849,696	+0.47(+2.01%)
Sep 01, 2004	23.42	23.64	23.26	23.57	385,537	+0.10(+0.41%)
Aug 31, 2004	23.58	23.84	23.28	23.47	385,208	-0.07(-0.28%)
Aug 30, 2004	23.59	23.71	23.12	23.54	448,039	-0.06(-0.26%)
Aug 27, 2004	23.35	23.81	23.15	23.60	650,019	+0.30(+1.31%)
Aug 26, 2004	22.92	23.50	22.85	23.29	710,712	+0.49(+2.13%)
Aug 25, 2004	22.56	22.95	22.36	22.81	899,698	+0.32(+1.43%)
Aug 24, 2004	22.26	22.69	22.17	22.48	583,241	+0.29(+1.32%)
Aug 23, 2004	21.83	22.33	21.43	22.19	660,710	+0.47(+2.18%)
Aug 20, 2004	21.74	22.08	21.25	21.72	458,005	+0.09(+0.39%)
Aug 19, 2004	21.21	21.83	21.21	21.63	463,171	+0.30(+1.40%)
Aug 18, 2004	21.43	21.59	21.16	21.33	350,997	-0.12(-0.54%)
Aug 17, 2004	21.28	21.98	21.23	21.45	530,772	+0.21(+1.00%)
Aug 16, 2004	21.32	21.44	20.78	21.24	619,591	-0.10(-0.48%)
Aug 13, 2004	21.83	21.89	21.05	21.34	463,665	-0.45(-2.06%)
Aug 12, 2004	22.29	22.29	21.71	21.79	488,666	-0.37(-1.67%)
Aug 11, 2004	21.87	22.19	21.35	22.16	655,118	+0.25(+1.14%)
Aug 10, 2004	21.33	22.26	21.33	21.91	974,042	+0.75(+3.56%)
Aug 09, 2004	21.32	21.49	20.98	21.16	327,641	+0.04(+0.20%)
Aug 06, 2004	21.29	21.41	20.98	21.12	363,991	-0.27(-1.28%)
Aug 05, 2004	21.67	21.73	21.39	21.39	329,121	-0.12(-0.54%)
Aug 04, 2004	21.99	22.00	21.46	21.50	308,232	-0.41(-1.89%)
Aug 03, 2004	22.37	22.37	21.72	21.92	392,281	-0.44(-1.99%)
Aug 02, 2004	21.56	22.39	21.28	22.36	738,180	+0.61(+2.79%)
Jul 30, 2004	21.40	22.11	21.31	21.75	480,935	+0.30(+1.39%)
Jul 29, 2004	21.19	21.78	21.19	21.46	684,395	+0.18(+0.86%)
Jul 28, 2004	21.80	21.80	21.14	21.27	489,652	-0.50(-2.29%)
Jul 27, 2004	22.16	22.18	21.70	21.77	657,092	-0.27(-1.24%)
Jul 26, 2004	22.05	22.29	21.81	22.05	526,989	+0.05(+0.22%)
Jul 23, 2004	21.58	22.20	21.50	22.00	435,703	+0.32(+1.46%)
Jul 22, 2004	21.97	22.18	21.61	21.68	1,013,681	-0.26(-1.19%)
Jul 21, 2004	21.07	22.27	21.07	21.94	1,506,788	+0.82(+3.89%)
Jul 20, 2004	21.34	21.41	20.91	21.12	602,978	-0.27(-1.25%)
Jul 19, 2004	21.63	21.89	21.27	21.39	858,085	-0.26(-1.18%)
Jul 16, 2004	21.91	21.91	21.63	21.64	305,601	-0.29(-1.30%)
Jul 15, 2004	21.89	22.19	21.63	21.93	633,242	+0.10(+0.47%)
Jul 14, 2004	21.99	22.46	21.75	21.83	771,733	-0.31(-1.40%)
Jul 13, 2004	21.93	22.22	21.93	22.14	483,073	+0.07(+0.30%)
Jul 12, 2004	21.95	22.19	21.74	22.07	402,643	+0.07(+0.30%)
Jul 09, 2004	22.19	22.35	21.81	22.00	489,817	-0.26(-1.15%)
Jul 08, 2004	23.00	23.00	21.98	22.26	776,503	-0.65(-2.84%)
Jul 07, 2004	23.02	23.13	22.80	22.91	328,957	-0.07(-0.29%)
Jul 06, 2004	23.19	23.19	22.88	22.98	348,859	-0.01(-0.05%)
Jul 02, 2004	23.10	23.26	22.99	22.99	331,424	-0.35(-1.51%)

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.