Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	25.96	26.07	25.85	26.02	1,084,800	+0.07(+0.27%)
Sep 29, 2004	25.95	26.13	25.70	25.95	329,700	+0.01(+0.04%)
Sep 28, 2004	25.46	26.04	25.46	25.94	662,000	+0.49(+1.93%)
Sep 27, 2004	25.30	25.47	25.18	25.45	556,600	+0.07(+0.28%)
Sep 24, 2004	25.25	25.44	25.20	25.38	421,000	+0.19(+0.75%)
Sep 23, 2004	24.84	25.34	24.73	25.19	1,013,700	+0.36(+1.45%)
Sep 22, 2004	24.47	24.87	24.26	24.83	1,024,800	+0.30(+1.22%)
Sep 21, 2004	24.70	24.79	24.50	24.53	629,000	-0.07(-0.28%)
Sep 20, 2004	24.90	24.95	24.47	24.60	856,800	-0.40(-1.60%)
Sep 17, 2004	24.75	25.17	24.75	25.00	1,068,300	+0.20(+0.81%)
Sep 16, 2004	24.51	24.81	24.48	24.80	718,100	+0.30(+1.22%)
Sep 15, 2004	24.38	24.52	24.25	24.50	328,800	+0.16(+0.66%)
Sep 14, 2004	24.30	24.50	24.29	24.34	481,100	+0.04(+0.16%)
Sep 13, 2004	24.29	24.40	24.22	24.30	416,500	+0.06(+0.25%)
Sep 10, 2004	24.18	24.26	24.06	24.24	725,200	+0.02(+0.08%)
Sep 09, 2004	24.03	24.27	24.03	24.22	368,300	+0.25(+1.04%)
Sep 08, 2004	23.94	24.12	23.91	23.97	468,900	+0.03(+0.13%)
Sep 07, 2004	23.75	24.07	23.61	23.94	485,600	+0.28(+1.18%)
Sep 03, 2004	23.65	23.75	23.48	23.66	221,700	-0.04(-0.17%)
Sep 02, 2004	23.72	23.77	23.58	23.70	335,000	+0.00(+0.00%)
Sep 01, 2004	23.58	23.78	23.50	23.70	413,600	+0.14(+0.59%)
Aug 31, 2004	23.15	23.59	23.10	23.56	341,200	+0.42(+1.82%)
Aug 30, 2004	23.15	23.29	23.08	23.14	269,700	-0.08(-0.34%)
Aug 27, 2004	23.15	23.32	23.09	23.22	296,900	+0.09(+0.39%)
Aug 26, 2004	23.05	23.17	23.00	23.13	610,600	+0.08(+0.35%)
Aug 25, 2004	22.90	23.08	22.79	23.05	1,723,100	+0.22(+0.96%)
Aug 24, 2004	23.20	23.20	22.75	22.83	1,101,900	-0.27(-1.17%)
Aug 23, 2004	23.21	23.30	22.99	23.10	488,900	-0.11(-0.47%)
Aug 20, 2004	23.10	23.24	23.02	23.21	456,100	+0.24(+1.04%)
Aug 19, 2004	23.08	23.08	22.82	22.97	430,900	-0.09(-0.39%)
Aug 18, 2004	22.60	23.08	22.58	23.06	425,500	+0.40(+1.77%)
Aug 17, 2004	22.90	22.93	22.58	22.66	521,900	-0.18(-0.79%)
Aug 16, 2004	22.63	22.85	22.55	22.84	377,700	+0.24(+1.06%)
Aug 13, 2004	22.44	22.63	22.41	22.60	600,200	+0.13(+0.58%)
Aug 12, 2004	22.46	22.51	22.33	22.47	539,600	+0.07(+0.31%)
Aug 11, 2004	22.18	22.45	22.02	22.40	972,500	+0.30(+1.36%)
Aug 10, 2004	22.10	22.19	22.05	22.10	700,500	+0.00(+0.00%)
Aug 09, 2004	22.25	22.40	22.05	22.10	469,700	-0.19(-0.85%)
Aug 06, 2004	22.37	22.51	22.21	22.29	453,300	-0.08(-0.36%)
Aug 05, 2004	22.69	22.83	22.37	22.37	400,800	-0.31(-1.37%)
Aug 04, 2004	22.55	22.83	22.42	22.68	673,300	+0.13(+0.58%)
Aug 03, 2004	21.60	22.71	21.30	22.55	1,209,000	+0.90(+4.16%)
Aug 02, 2004	20.95	21.72	20.61	21.65	1,374,400	+0.65(+3.10%)
Jul 30, 2004	21.00	21.10	20.89	21.00	404,200	-0.04(-0.19%)
Jul 29, 2004	21.07	21.15	20.84	21.04	377,300	+0.04(+0.19%)
Jul 28, 2004	20.83	21.03	20.72	21.00	555,000	+0.03(+0.14%)
Jul 27, 2004	21.10	21.10	20.82	20.97	517,100	-0.05(-0.24%)
Jul 26, 2004	21.20	21.26	20.98	21.02	319,100	-0.14(-0.66%)
Jul 23, 2004	21.30	21.40	21.14	21.16	211,100	-0.16(-0.75%)
Jul 22, 2004	21.57	21.57	21.29	21.32	311,700	-0.24(-1.11%)
Jul 21, 2004	21.94	21.94	21.56	21.56	504,100	-0.32(-1.46%)
Jul 20, 2004	21.91	21.98	21.76	21.88	296,700	-0.03(-0.14%)
Jul 19, 2004	21.85	21.97	21.79	21.91	347,300	+0.11(+0.50%)
Jul 16, 2004	21.89	21.98	21.67	21.80	537,900	-0.03(-0.14%)
Jul 15, 2004	21.80	21.89	21.75	21.83	284,900	+0.03(+0.14%)
Jul 14, 2004	21.75	21.95	21.68	21.80	315,900	+0.00(+0.00%)
Jul 13, 2004	21.90	21.92	21.71	21.80	813,700	+0.00(+0.00%)
Jul 12, 2004	21.95	22.02	21.75	21.80	525,200	-0.13(-0.59%)
Jul 09, 2004	21.88	21.97	21.83	21.93	335,900	+0.07(+0.32%)
Jul 08, 2004	21.90	22.09	21.82	21.86	714,300	-0.09(-0.41%)
Jul 07, 2004	22.08	22.20	21.90	21.95	685,000	-0.21(-0.95%)
Jul 06, 2004	22.01	22.16	21.91	22.16	427,700	+0.16(+0.73%)
Jul 02, 2004	21.79	22.06	21.75	22.00	469,700	+0.27(+1.24%)

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.