Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.68	19.87	19.23	19.82	440,940	+0.08(+0.39%)
Sep 29, 2004	19.76	19.76	19.66	19.75	74,270	-0.07(-0.37%)
Sep 28, 2004	19.64	20.11	19.64	19.82	133,873	+0.18(+0.91%)
Sep 27, 2004	19.57	19.68	19.55	19.64	201,278	-0.01(-0.03%)
Sep 24, 2004	19.53	19.65	19.48	19.65	123,263	-0.12(-0.63%)
Sep 23, 2004	19.96	19.96	19.77	19.77	88,937	-0.16(-0.80%)
Sep 22, 2004	20.00	20.00	19.84	19.93	76,142	-0.09(-0.43%)
Sep 21, 2004	19.92	20.05	19.92	20.02	128,880	+0.07(+0.34%)
Sep 20, 2004	19.93	19.99	19.91	19.95	159,462	-0.07(-0.34%)
Sep 17, 2004	19.92	20.05	19.92	20.02	715,241	+0.10(+0.48%)
Sep 16, 2004	19.80	19.95	19.80	19.92	69,901	+0.16(+0.81%)
Sep 15, 2004	19.68	19.80	19.66	19.76	67,404	+0.01(+0.06%)
Sep 14, 2004	19.86	19.86	19.71	19.75	59,915	-0.04(-0.18%)
Sep 13, 2004	19.92	19.92	19.78	19.78	68,029	-0.12(-0.63%)
Sep 10, 2004	19.88	19.95	19.81	19.91	53,674	+0.06(+0.31%)
Sep 09, 2004	19.82	19.95	19.82	19.85	75,830	+0.05(+0.26%)
Sep 08, 2004	19.98	19.98	19.78	19.80	270,867	-0.18(-0.91%)
Sep 07, 2004	19.87	19.98	19.86	19.98	115,150	+0.13(+0.66%)
Sep 03, 2004	19.96	19.96	19.80	19.85	117,646	-0.08(-0.39%)
Sep 02, 2004	19.87	19.93	19.85	19.93	194,725	+0.12(+0.60%)
Sep 01, 2004	19.74	19.88	19.74	19.81	244,342	+0.04(+0.21%)
Aug 31, 2004	19.55	19.77	19.55	19.77	91,433	+0.16(+0.82%)
Aug 30, 2004	19.47	19.62	19.47	19.61	126,696	+0.06(+0.31%)
Aug 27, 2004	19.52	19.58	19.51	19.54	237,165	+0.01(+0.07%)
Aug 26, 2004	19.59	19.59	19.49	19.53	333,279	-0.01(-0.03%)
Aug 25, 2004	19.46	19.57	19.42	19.54	260,257	+0.09(+0.44%)
Aug 24, 2004	19.49	19.49	19.39	19.45	130,753	+0.00(+0.02%)
Aug 23, 2004	19.58	19.58	19.41	19.45	263,690	-0.02(-0.10%)
Aug 20, 2004	19.43	19.50	19.39	19.47	56,794	+0.04(+0.21%)
Aug 19, 2004	19.57	19.57	19.38	19.43	125,448	-0.15(-0.79%)
Aug 18, 2004	19.42	19.58	19.38	19.58	152,597	+0.22(+1.13%)
Aug 17, 2004	19.45	19.45	19.29	19.36	112,965	-0.02(-0.12%)
Aug 16, 2004	19.32	19.39	19.28	19.38	140,114	+0.15(+0.77%)
Aug 13, 2004	19.28	19.35	19.17	19.24	61,787	-0.09(-0.45%)
Aug 12, 2004	19.37	19.38	19.28	19.32	421,592	+0.00(+0.02%)
Aug 11, 2004	19.31	19.35	19.15	19.32	220,002	+0.09(+0.48%)
Aug 10, 2004	19.20	19.25	19.11	19.23	62,099	+0.06(+0.30%)
Aug 09, 2004	19.29	19.29	19.11	19.17	58,667	-0.03(-0.15%)
Aug 06, 2004	18.99	19.31	18.99	19.20	151,349	+0.11(+0.55%)
Aug 05, 2004	19.32	19.32	19.09	19.09	101,107	-0.16(-0.83%)
Aug 04, 2004	19.00	19.33	19.00	19.25	79,263	+0.06(+0.33%)
Aug 03, 2004	19.12	19.28	19.12	19.19	57,419	-0.01(-0.07%)
Aug 02, 2004	18.96	19.20	18.96	19.20	89,561	+0.23(+1.20%)
Jul 30, 2004	18.98	19.05	18.92	18.97	115,150	+0.05(+0.29%)
Jul 29, 2004	18.95	19.02	18.87	18.92	149,164	+0.16(+0.84%)
Jul 28, 2004	18.59	18.77	18.59	18.76	35,886	+0.17(+0.93%)
Jul 27, 2004	18.63	18.68	18.50	18.59	241,846	-0.04(-0.22%)
Jul 26, 2004	18.66	18.76	18.59	18.63	83,319	-0.04(-0.24%)
Jul 23, 2004	18.77	18.82	18.68	18.68	57,106	-0.11(-0.56%)
Jul 22, 2004	18.81	18.90	18.71	18.78	235,917	-0.13(-0.69%)
Jul 21, 2004	19.35	19.35	18.91	18.91	86,440	-0.33(-1.72%)
Jul 20, 2004	19.24	19.28	19.17	19.24	42,752	+0.08(+0.40%)
Jul 19, 2004	19.12	19.24	19.11	19.17	263,690	+0.09(+0.49%)
Jul 16, 2004	19.03	19.12	18.99	19.07	100,171	+0.09(+0.49%)
Jul 15, 2004	18.89	19.05	18.89	18.98	110,157	+0.05(+0.27%)
Jul 14, 2004	18.74	18.95	18.70	18.93	74,894	+0.16(+0.87%)
Jul 13, 2004	18.73	18.77	18.70	18.77	106,412	+0.04(+0.19%)
Jul 12, 2004	18.73	18.77	18.70	18.73	32,142	-0.01(-0.03%)
Jul 09, 2004	18.84	18.84	18.65	18.74	405,989	-0.03(-0.15%)
Jul 08, 2004	18.86	18.86	18.75	18.77	91,433	-0.03(-0.14%)
Jul 07, 2004	18.81	18.86	18.73	18.79	170,072	-0.05(-0.25%)
Jul 06, 2004	18.83	18.88	18.75	18.84	38,695	+0.05(+0.26%)
Jul 02, 2004	18.84	18.88	18.76	18.79	34,014	+0.12(+0.65%)

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.