Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.09	17.10	16.64	16.97	2,370,600	-0.10(-0.59%)
Sep 29, 2004	17.00	17.27	16.89	17.07	3,138,200	+0.06(+0.35%)
Sep 28, 2004	16.91	17.12	16.88	17.01	2,340,400	+0.03(+0.18%)
Sep 27, 2004	17.08	17.31	16.90	16.98	2,522,400	-0.21(-1.22%)
Sep 24, 2004	17.96	18.00	17.11	17.19	4,044,700	-0.73(-4.07%)
Sep 23, 2004	17.99	18.36	17.82	17.92	2,540,600	-0.03(-0.17%)
Sep 22, 2004	18.70	18.83	17.89	17.95	3,276,300	-0.81(-4.32%)
Sep 21, 2004	18.76	19.10	18.59	18.76	2,108,800	-0.15(-0.79%)
Sep 20, 2004	19.02	19.05	18.56	18.91	1,531,100	-0.05(-0.26%)
Sep 17, 2004	19.15	19.23	18.87	18.96	1,507,000	-0.02(-0.11%)
Sep 16, 2004	19.02	19.43	18.80	18.98	2,026,900	-0.04(-0.21%)
Sep 15, 2004	19.49	19.55	19.02	19.02	2,582,400	-0.51(-2.61%)
Sep 14, 2004	19.52	19.65	19.24	19.53	1,787,300	+0.11(+0.57%)
Sep 13, 2004	19.10	19.55	18.82	19.42	3,600,000	+0.48(+2.53%)
Sep 10, 2004	17.99	19.05	17.93	18.94	3,852,500	+0.94(+5.22%)
Sep 09, 2004	17.85	18.00	17.49	18.00	1,782,000	+0.21(+1.18%)
Sep 08, 2004	17.77	17.93	17.58	17.79	1,569,600	-0.01(-0.06%)
Sep 07, 2004	17.70	18.01	17.66	17.80	1,671,700	+0.28(+1.60%)
Sep 03, 2004	18.08	18.17	17.41	17.52	1,973,700	-0.55(-3.04%)
Sep 02, 2004	17.63	18.22	17.61	18.07	1,040,200	+0.47(+2.67%)
Sep 01, 2004	17.63	17.89	17.36	17.60	1,820,600	+0.06(+0.34%)
Aug 31, 2004	17.96	18.08	17.39	17.54	3,339,400	-0.38(-2.12%)
Aug 30, 2004	18.38	18.45	17.91	17.92	2,200,500	-0.56(-3.03%)
Aug 27, 2004	18.33	18.60	18.19	18.48	1,329,300	+0.22(+1.20%)
Aug 26, 2004	18.25	18.68	18.16	18.26	1,743,700	-0.06(-0.33%)
Aug 25, 2004	18.39	18.59	18.26	18.32	2,132,400	-0.02(-0.11%)
Aug 24, 2004	18.26	18.60	18.14	18.34	2,647,800	+0.12(+0.66%)
Aug 23, 2004	18.25	18.49	18.15	18.22	1,518,200	-0.02(-0.11%)
Aug 20, 2004	18.36	18.58	18.18	18.24	2,897,000	-0.10(-0.55%)
Aug 19, 2004	18.25	18.53	18.02	18.34	3,849,900	+0.09(+0.49%)
Aug 18, 2004	17.63	18.34	17.49	18.25	3,953,500	+0.66(+3.75%)
Aug 17, 2004	17.50	17.79	17.41	17.59	2,602,600	+0.36(+2.09%)
Aug 16, 2004	16.55	17.51	16.55	17.23	2,242,600	+0.33(+1.95%)
Aug 13, 2004	16.71	17.00	16.59	16.90	3,095,400	+0.33(+1.99%)
Aug 12, 2004	16.86	17.01	16.46	16.57	4,388,300	-0.46(-2.70%)
Aug 11, 2004	17.26	17.26	16.76	17.03	4,516,300	-0.54(-3.07%)
Aug 10, 2004	17.42	17.57	17.26	17.57	5,567,400	+0.19(+1.09%)
Aug 09, 2004	17.63	17.80	17.30	17.38	3,189,800	+0.03(+0.17%)
Aug 06, 2004	17.46	17.83	17.24	17.35	4,167,900	-0.56(-3.13%)
Aug 05, 2004	18.83	18.88	17.75	17.91	4,640,200	-0.74(-3.97%)
Aug 04, 2004	18.10	18.73	18.05	18.65	6,653,400	+0.19(+1.03%)
Aug 03, 2004	19.65	19.82	18.33	18.46	6,123,400	-1.24(-6.29%)
Aug 02, 2004	19.33	19.75	19.11	19.70	2,492,600	-0.19(-0.96%)
Jul 30, 2004	19.88	20.01	19.55	19.89	2,321,500	+0.06(+0.30%)
Jul 29, 2004	19.29	19.95	19.29	19.83	3,577,500	+0.70(+3.66%)
Jul 28, 2004	19.10	19.38	18.71	19.13	4,304,100	+0.17(+0.90%)
Jul 27, 2004	18.60	19.11	18.42	18.96	6,461,000	+0.47(+2.54%)
Jul 26, 2004	18.55	19.14	17.70	18.49	18,749,300	-2.25(-10.85%)
Jul 23, 2004	21.40	21.43	20.60	20.74	3,507,800	-0.67(-3.13%)
Jul 22, 2004	21.59	21.64	20.67	21.41	5,634,900	-0.05(-0.23%)
Jul 21, 2004	22.28	22.39	21.33	21.46	3,827,200	-0.61(-2.76%)
Jul 20, 2004	21.40	22.12	21.35	22.07	3,786,300	+0.79(+3.71%)
Jul 19, 2004	22.11	22.13	20.73	21.28	8,306,500	-0.34(-1.57%)
Jul 16, 2004	22.25	22.47	21.61	21.62	4,471,500	-0.38(-1.73%)
Jul 15, 2004	22.75	22.87	21.89	22.00	8,129,600	-1.20(-5.17%)
Jul 14, 2004	22.47	23.80	22.45	23.20	4,186,600	+0.35(+1.53%)
Jul 13, 2004	23.22	23.50	22.75	22.85	2,477,600	-0.40(-1.72%)
Jul 12, 2004	23.18	23.68	22.79	23.25	3,312,900	-0.06(-0.26%)
Jul 09, 2004	23.50	23.76	23.10	23.31	3,210,900	+0.11(+0.47%)
Jul 08, 2004	24.00	24.00	23.08	23.20	5,349,200	-0.99(-4.09%)
Jul 07, 2004	24.58	24.74	23.51	24.19	4,911,600	-0.54(-2.18%)
Jul 06, 2004	25.22	25.40	24.46	24.73	3,346,700	-0.98(-3.81%)
Jul 02, 2004	26.01	26.05	25.45	25.71	2,407,200	-0.44(-1.68%)

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.