Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.70	22.04	21.66	22.00	258,600	+0.19(+0.87%)
Sep 29, 2004	21.60	21.81	21.52	21.81	306,100	+0.21(+0.97%)
Sep 28, 2004	21.72	21.72	21.53	21.60	290,500	-0.11(-0.51%)
Sep 27, 2004	22.01	22.01	21.47	21.71	491,200	-0.40(-1.81%)
Sep 24, 2004	21.87	22.11	21.78	22.11	335,600	+0.24(+1.10%)
Sep 23, 2004	21.90	21.90	21.65	21.87	478,400	+0.06(+0.28%)
Sep 22, 2004	22.06	22.27	21.70	21.81	779,800	-0.35(-1.58%)
Sep 21, 2004	21.86	22.16	21.86	22.16	246,100	+0.38(+1.74%)
Sep 20, 2004	22.18	22.18	21.75	21.78	345,500	-0.42(-1.89%)
Sep 17, 2004	22.22	22.28	22.11	22.20	263,200	-0.02(-0.09%)
Sep 16, 2004	22.10	22.30	22.08	22.22	218,100	+0.17(+0.77%)
Sep 15, 2004	22.20	22.20	22.02	22.05	201,900	-0.02(-0.09%)
Sep 14, 2004	22.04	22.15	21.94	22.07	173,000	+0.02(+0.09%)
Sep 13, 2004	21.91	22.08	21.80	22.05	290,600	+0.24(+1.10%)
Sep 10, 2004	21.68	21.92	21.31	21.81	362,500	+0.13(+0.60%)
Sep 09, 2004	21.97	22.05	21.53	21.68	369,200	-0.25(-1.14%)
Sep 08, 2004	22.26	22.34	21.91	21.93	209,200	-0.30(-1.35%)
Sep 07, 2004	21.79	22.25	21.78	22.23	197,600	+0.64(+2.96%)
Sep 03, 2004	22.03	22.03	21.56	21.59	228,100	-0.38(-1.73%)
Sep 02, 2004	21.61	22.05	21.54	21.97	196,300	+0.36(+1.67%)
Sep 01, 2004	21.74	21.75	21.43	21.61	232,700	-0.13(-0.60%)
Aug 31, 2004	21.58	21.74	21.42	21.74	262,000	+0.20(+0.93%)
Aug 30, 2004	21.80	21.93	21.52	21.54	298,700	-0.31(-1.42%)
Aug 27, 2004	21.87	22.00	21.55	21.85	372,100	-0.02(-0.09%)
Aug 26, 2004	21.61	21.92	21.53	21.87	375,900	+0.28(+1.30%)
Aug 25, 2004	21.11	21.59	21.03	21.59	389,800	+0.49(+2.32%)
Aug 24, 2004	20.75	21.11	20.75	21.10	332,000	+0.40(+1.93%)
Aug 23, 2004	20.79	20.84	20.55	20.70	283,000	-0.09(-0.43%)
Aug 20, 2004	20.42	20.79	20.30	20.79	189,600	+0.40(+1.96%)
Aug 19, 2004	20.62	20.62	20.34	20.39	410,000	-0.23(-1.12%)
Aug 18, 2004	20.33	20.67	20.17	20.62	359,000	+0.29(+1.43%)
Aug 17, 2004	19.97	20.42	19.95	20.33	354,100	+0.39(+1.96%)
Aug 16, 2004	19.47	20.00	19.47	19.94	464,800	+0.54(+2.78%)
Aug 13, 2004	19.34	19.47	19.26	19.40	239,500	+0.06(+0.31%)
Aug 12, 2004	19.36	19.37	19.10	19.34	345,500	-0.02(-0.10%)
Aug 11, 2004	19.20	19.39	18.93	19.36	549,200	-0.04(-0.21%)
Aug 10, 2004	19.02	19.42	19.02	19.40	278,100	+0.39(+2.05%)
Aug 09, 2004	19.05	19.09	18.83	19.01	288,200	-0.04(-0.21%)
Aug 06, 2004	19.00	19.07	18.77	19.05	677,900	-0.05(-0.26%)
Aug 05, 2004	19.11	19.21	19.00	19.10	457,600	-0.01(-0.05%)
Aug 04, 2004	19.11	19.18	18.88	19.11	387,300	-0.06(-0.31%)
Aug 03, 2004	19.31	19.36	19.02	19.17	325,500	-0.25(-1.29%)
Aug 02, 2004	19.37	19.42	18.91	19.42	432,400	+0.00(+0.00%)
Jul 30, 2004	19.14	19.60	18.45	19.42	764,800	+0.28(+1.46%)
Jul 29, 2004	19.75	19.77	19.10	19.14	513,000	-0.67(-3.38%)
Jul 28, 2004	19.77	19.86	19.47	19.81	502,300	+0.11(+0.56%)
Jul 27, 2004	19.74	19.85	19.58	19.70	576,100	+0.00(+0.00%)
Jul 26, 2004	19.92	20.05	19.61	19.70	297,400	-0.17(-0.86%)
Jul 23, 2004	20.05	20.08	19.83	19.87	233,300	-0.28(-1.39%)
Jul 22, 2004	20.27	20.36	19.76	20.15	374,500	-0.17(-0.84%)
Jul 21, 2004	20.63	21.05	20.32	20.32	193,800	-0.31(-1.50%)
Jul 20, 2004	20.15	20.81	20.12	20.63	339,700	+0.46(+2.28%)
Jul 19, 2004	20.27	20.48	20.16	20.17	274,500	-0.16(-0.79%)
Jul 16, 2004	20.90	20.91	20.33	20.33	188,100	-0.47(-2.26%)
Jul 15, 2004	20.68	20.90	20.60	20.80	185,300	+0.11(+0.53%)
Jul 14, 2004	20.80	21.06	20.69	20.69	142,600	-0.20(-0.96%)
Jul 13, 2004	21.01	21.16	20.75	20.89	195,600	-0.20(-0.95%)
Jul 12, 2004	20.96	21.18	20.72	21.09	140,200	+0.03(+0.14%)
Jul 09, 2004	20.93	21.16	20.93	21.06	102,900	+0.12(+0.57%)
Jul 08, 2004	21.18	21.23	20.88	20.94	205,000	-0.44(-2.06%)
Jul 07, 2004	21.54	21.71	21.28	21.38	176,700	-0.21(-0.97%)
Jul 06, 2004	21.93	21.93	21.54	21.59	191,100	-0.39(-1.77%)
Jul 02, 2004	21.91	22.04	21.82	21.98	126,500	+0.08(+0.37%)

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.