Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.65	19.84	19.49	19.74	1,824,379	+0.11(+0.57%)
Sep 29, 2004	19.14	19.68	19.13	19.62	2,717,169	+0.42(+2.17%)
Sep 28, 2004	19.00	19.24	18.82	19.21	1,704,631	+0.16(+0.85%)
Sep 27, 2004	19.18	19.20	18.92	19.05	1,255,381	-0.12(-0.61%)
Sep 24, 2004	19.18	19.28	19.07	19.16	1,355,236	-0.06(-0.32%)
Sep 23, 2004	19.42	19.42	19.16	19.22	1,137,602	-0.25(-1.28%)
Sep 22, 2004	19.67	19.71	19.43	19.47	1,312,694	-0.38(-1.92%)
Sep 21, 2004	19.75	19.93	19.67	19.85	1,111,998	+0.20(+1.03%)
Sep 20, 2004	19.80	19.86	19.60	19.65	803,766	-0.17(-0.87%)
Sep 17, 2004	19.80	20.01	19.78	19.82	1,221,308	+0.07(+0.36%)
Sep 16, 2004	19.61	19.89	19.57	19.75	871,715	+0.20(+1.01%)
Sep 15, 2004	19.68	19.71	19.46	19.55	1,174,236	-0.19(-0.95%)
Sep 14, 2004	19.86	19.86	19.68	19.74	973,146	-0.07(-0.36%)
Sep 13, 2004	19.67	20.04	19.57	19.81	1,338,298	+0.18(+0.93%)
Sep 10, 2004	19.44	19.65	19.36	19.63	1,219,338	+0.09(+0.47%)
Sep 09, 2004	19.62	19.69	19.28	19.54	1,759,581	+0.05(+0.26%)
Sep 08, 2004	19.83	19.83	19.47	19.49	1,120,664	-0.33(-1.64%)
Sep 07, 2004	19.83	20.04	19.63	19.81	1,576,415	+0.09(+0.44%)
Sep 03, 2004	19.78	19.79	19.66	19.73	1,618,957	-0.05(-0.26%)
Sep 02, 2004	19.29	19.84	19.19	19.78	2,567,287	+0.38(+1.96%)
Sep 01, 2004	19.47	19.50	19.24	19.40	2,039,058	+0.24(+1.25%)
Aug 31, 2004	19.47	19.52	19.05	19.16	1,540,569	-0.24(-1.23%)
Aug 30, 2004	19.73	19.73	19.40	19.40	589,481	-0.29(-1.47%)
Aug 27, 2004	19.73	19.78	19.58	19.68	449,250	+0.00(+0.00%)
Aug 26, 2004	19.67	19.73	19.58	19.68	547,333	+0.04(+0.18%)
Aug 25, 2004	19.52	19.71	19.29	19.65	1,023,763	+0.14(+0.73%)
Aug 24, 2004	19.62	19.72	19.38	19.51	627,099	+0.06(+0.29%)
Aug 23, 2004	19.62	19.78	19.44	19.45	1,135,042	-0.19(-0.96%)
Aug 20, 2004	19.46	19.72	19.38	19.64	977,085	+0.11(+0.57%)
Aug 19, 2004	19.47	19.55	19.35	19.53	1,804,290	+0.04(+0.21%)
Aug 18, 2004	19.32	19.50	19.17	19.49	1,188,810	+0.16(+0.81%)
Aug 17, 2004	19.17	19.55	19.15	19.33	1,755,248	+0.20(+1.06%)
Aug 16, 2004	18.76	19.20	18.73	19.13	1,451,152	+0.43(+2.31%)
Aug 13, 2004	18.95	18.95	18.62	18.69	1,042,277	-0.13(-0.67%)
Aug 12, 2004	19.10	19.12	18.80	18.82	2,730,759	-0.30(-1.57%)
Aug 11, 2004	19.29	19.30	18.85	19.12	2,301,794	-0.30(-1.54%)
Aug 10, 2004	19.27	19.42	19.20	19.42	2,797,132	+0.15(+0.79%)
Aug 09, 2004	19.29	19.47	19.10	19.27	1,468,090	+0.09(+0.45%)
Aug 06, 2004	19.32	19.34	19.07	19.18	2,198,394	-0.37(-1.90%)
Aug 05, 2004	19.96	19.99	19.55	19.55	1,009,583	-0.38(-1.89%)
Aug 04, 2004	19.91	20.06	19.76	19.93	1,048,580	-0.04(-0.20%)
Aug 03, 2004	20.12	20.16	19.93	19.97	1,226,231	-0.15(-0.73%)
Aug 02, 2004	20.02	20.17	19.87	20.12	1,015,688	-0.03(-0.15%)
Jul 30, 2004	20.17	20.20	20.02	20.15	824,446	+0.01(+0.05%)
Jul 29, 2004	20.06	20.22	20.00	20.14	1,401,323	+0.22(+1.10%)
Jul 28, 2004	19.93	20.02	19.69	19.92	1,564,794	+0.02(+0.08%)
Jul 27, 2004	19.66	19.95	19.43	19.90	1,931,128	+0.33(+1.69%)
Jul 26, 2004	19.85	19.86	19.54	19.57	1,785,382	-0.21(-1.08%)
Jul 23, 2004	20.13	20.13	19.68	19.79	1,965,595	-0.37(-1.84%)
Jul 22, 2004	20.54	20.54	19.83	20.16	2,691,565	-0.38(-1.85%)
Jul 21, 2004	20.29	20.92	20.21	20.54	4,468,282	+0.33(+1.63%)
Jul 20, 2004	20.19	20.39	20.05	20.21	4,062,361	+0.61(+3.11%)
Jul 19, 2004	19.85	19.97	19.47	19.60	2,799,298	-0.04(-0.21%)
Jul 16, 2004	20.03	20.04	19.36	19.64	3,403,354	-0.34(-1.68%)
Jul 15, 2004	20.13	20.27	19.95	19.97	1,620,926	-0.15(-0.76%)
Jul 14, 2004	20.36	20.38	20.03	20.13	1,663,468	-0.34(-1.66%)
Jul 13, 2004	20.66	20.74	20.45	20.47	1,606,942	-0.17(-0.81%)
Jul 12, 2004	20.82	20.84	20.49	20.63	932,968	-0.20(-0.95%)
Jul 09, 2004	20.54	20.85	20.49	20.83	976,888	+0.42(+2.06%)
Jul 08, 2004	20.66	20.73	20.41	20.41	852,808	-0.35(-1.66%)
Jul 07, 2004	20.56	20.82	20.56	20.76	911,106	+0.19(+0.94%)
Jul 06, 2004	20.65	20.68	20.44	20.56	1,098,015	-0.21(-1.03%)
Jul 02, 2004	21.12	21.12	20.58	20.78	1,227,413	-0.41(-1.94%)

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.