Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.89	19.20	18.84	19.14	322,800	+0.16(+0.87%)
Sep 29, 2004	18.80	19.02	18.77	18.98	284,500	+0.17(+0.90%)
Sep 28, 2004	19.07	19.09	18.63	18.81	468,500	-0.19(-1.00%)
Sep 27, 2004	19.20	19.20	18.93	19.00	282,200	-0.30(-1.55%)
Sep 24, 2004	19.05	19.30	19.02	19.30	342,400	+0.19(+0.99%)
Sep 23, 2004	19.03	19.18	18.75	19.11	377,600	+0.17(+0.90%)
Sep 22, 2004	19.07	19.07	18.85	18.94	163,600	-0.23(-1.23%)
Sep 21, 2004	18.98	19.18	18.91	19.18	210,100	+0.28(+1.46%)
Sep 20, 2004	19.11	19.11	18.80	18.90	248,900	-0.33(-1.69%)
Sep 17, 2004	19.44	19.50	19.14	19.23	228,400	-0.26(-1.36%)
Sep 16, 2004	19.23	19.57	19.23	19.49	194,700	+0.19(+0.98%)
Sep 15, 2004	19.32	19.35	18.96	19.30	205,300	-0.01(-0.05%)
Sep 14, 2004	19.25	19.36	19.00	19.31	149,600	+0.06(+0.34%)
Sep 13, 2004	19.20	19.30	19.18	19.25	194,200	+0.00(+0.00%)
Sep 10, 2004	19.05	19.27	18.90	19.25	242,400	+0.19(+1.00%)
Sep 09, 2004	19.19	19.20	18.95	19.05	384,300	-0.18(-0.96%)
Sep 08, 2004	19.57	19.58	19.15	19.24	329,300	-0.39(-1.96%)
Sep 07, 2004	19.65	19.80	19.57	19.62	301,200	-0.02(-0.13%)
Sep 03, 2004	19.79	19.79	19.51	19.65	144,500	-0.19(-0.93%)
Sep 02, 2004	19.55	19.89	19.34	19.84	176,800	+0.23(+1.20%)
Sep 01, 2004	19.55	19.78	19.46	19.60	151,000	+0.05(+0.23%)
Aug 31, 2004	19.55	19.73	19.40	19.55	217,200	-0.06(-0.31%)
Aug 30, 2004	19.73	19.93	19.60	19.61	154,900	-0.20(-1.01%)
Aug 27, 2004	19.75	19.89	19.65	19.82	92,100	+0.04(+0.20%)
Aug 26, 2004	19.77	19.84	19.58	19.77	113,300	+0.02(+0.10%)
Aug 25, 2004	19.68	19.77	19.22	19.75	194,700	+0.06(+0.33%)
Aug 24, 2004	19.80	19.84	19.64	19.69	156,700	+0.00(+0.00%)
Aug 23, 2004	19.50	19.75	19.40	19.69	181,800	+0.11(+0.54%)
Aug 20, 2004	19.15	19.61	19.02	19.59	403,400	+0.34(+1.74%)
Aug 19, 2004	19.79	19.79	19.21	19.25	201,000	-0.53(-2.68%)
Aug 18, 2004	19.38	19.89	19.32	19.78	299,500	+0.42(+2.14%)
Aug 17, 2004	19.41	19.71	19.12	19.36	226,800	-0.07(-0.33%)
Aug 16, 2004	18.70	19.45	18.68	19.43	342,200	+0.82(+4.43%)
Aug 13, 2004	18.62	18.77	18.43	18.61	232,500	-0.05(-0.27%)
Aug 12, 2004	18.90	18.95	18.60	18.66	176,900	-0.29(-1.53%)
Aug 11, 2004	19.23	19.23	18.75	18.95	258,400	-0.38(-1.99%)
Aug 10, 2004	18.82	19.33	18.82	19.33	194,400	+0.58(+3.12%)
Aug 09, 2004	19.02	19.12	18.55	18.75	226,500	-0.17(-0.90%)
Aug 06, 2004	18.95	19.09	18.85	18.91	295,300	-0.16(-0.84%)
Aug 05, 2004	19.65	19.85	19.00	19.07	450,100	-0.62(-3.12%)
Aug 04, 2004	19.77	19.77	19.46	19.69	388,900	-0.08(-0.40%)
Aug 03, 2004	20.18	20.18	19.73	19.77	385,400	-0.32(-1.59%)
Aug 02, 2004	19.99	20.16	19.77	20.09	210,600	+0.10(+0.50%)
Jul 30, 2004	19.88	20.12	19.75	19.99	271,800	+0.11(+0.58%)
Jul 29, 2004	19.45	19.95	19.45	19.88	706,000	+0.54(+2.79%)
Jul 28, 2004	19.50	19.61	19.27	19.34	355,800	-0.22(-1.15%)
Jul 27, 2004	18.79	19.66	18.77	19.56	465,400	+0.77(+4.10%)
Jul 26, 2004	19.02	19.11	18.69	18.79	201,000	-0.30(-1.57%)
Jul 23, 2004	19.33	19.33	18.90	19.09	229,600	-0.23(-1.22%)
Jul 22, 2004	19.16	19.47	19.10	19.32	227,400	+0.04(+0.18%)
Jul 21, 2004	19.60	19.88	19.27	19.29	233,100	-0.36(-1.83%)
Jul 20, 2004	19.44	19.65	19.18	19.65	258,200	+0.16(+0.82%)
Jul 19, 2004	19.50	19.59	19.30	19.49	207,100	-0.07(-0.36%)
Jul 16, 2004	19.86	19.90	19.52	19.56	221,900	-0.25(-1.26%)
Jul 15, 2004	19.86	19.87	19.65	19.81	424,900	-0.05(-0.23%)
Jul 14, 2004	19.52	19.97	19.52	19.86	751,100	+0.34(+1.72%)
Jul 13, 2004	19.07	19.57	18.95	19.52	402,000	+0.50(+2.66%)
Jul 12, 2004	19.09	19.09	18.86	19.02	350,900	+0.01(+0.05%)
Jul 09, 2004	19.25	19.35	18.82	19.00	572,900	-0.30(-1.55%)
Jul 08, 2004	19.40	19.40	19.16	19.30	602,500	-0.21(-1.05%)
Jul 07, 2004	19.63	19.80	19.48	19.51	677,100	-0.12(-0.61%)
Jul 06, 2004	19.59	19.90	19.48	19.63	525,800	+0.03(+0.15%)
Jul 02, 2004	19.59	19.63	19.32	19.60	451,000	-0.01(-0.08%)

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.