Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.84	20.03	19.68	19.93	1,806,855	+0.11(+0.57%)
Sep 29, 2004	19.33	19.88	19.32	19.81	2,691,069	+0.42(+2.17%)
Sep 28, 2004	19.19	19.43	19.00	19.39	1,688,257	+0.16(+0.85%)
Sep 27, 2004	19.36	19.39	19.11	19.23	1,243,322	-0.12(-0.61%)
Sep 24, 2004	19.36	19.47	19.26	19.35	1,342,218	-0.06(-0.32%)
Sep 23, 2004	19.61	19.61	19.35	19.41	1,126,675	-0.25(-1.28%)
Sep 22, 2004	19.87	19.90	19.62	19.66	1,300,085	-0.38(-1.92%)
Sep 21, 2004	19.94	20.12	19.87	20.05	1,101,317	+0.21(+1.03%)
Sep 20, 2004	19.99	20.06	19.79	19.84	796,046	-0.17(-0.87%)
Sep 17, 2004	19.99	20.21	19.97	20.01	1,209,576	+0.07(+0.36%)
Sep 16, 2004	19.80	20.09	19.76	19.94	863,342	+0.20(+1.01%)
Sep 15, 2004	19.87	19.90	19.65	19.74	1,162,956	-0.19(-0.95%)
Sep 14, 2004	20.06	20.06	19.87	19.93	963,799	-0.07(-0.36%)
Sep 13, 2004	19.87	20.23	19.76	20.00	1,325,443	+0.18(+0.93%)
Sep 10, 2004	19.63	19.84	19.55	19.82	1,207,626	+0.09(+0.47%)
Sep 09, 2004	19.81	19.88	19.47	19.73	1,742,679	+0.05(+0.26%)
Sep 08, 2004	20.02	20.02	19.66	19.68	1,109,900	-0.33(-1.64%)
Sep 07, 2004	20.02	20.23	19.82	20.00	1,561,272	+0.09(+0.44%)
Sep 03, 2004	19.97	19.98	19.86	19.92	1,603,405	-0.05(-0.26%)
Sep 02, 2004	19.48	20.03	19.38	19.97	2,542,627	+0.38(+1.96%)
Sep 01, 2004	19.66	19.69	19.42	19.58	2,019,472	+0.24(+1.25%)
Aug 31, 2004	19.66	19.71	19.23	19.34	1,525,771	-0.24(-1.23%)
Aug 30, 2004	19.92	19.92	19.58	19.58	583,819	-0.29(-1.47%)
Aug 27, 2004	19.92	19.97	19.77	19.88	444,935	+0.00(+0.00%)
Aug 26, 2004	19.87	19.92	19.77	19.88	542,076	+0.04(+0.18%)
Aug 25, 2004	19.71	19.90	19.48	19.84	1,013,929	+0.14(+0.73%)
Aug 24, 2004	19.81	19.91	19.57	19.70	621,075	+0.06(+0.29%)
Aug 23, 2004	19.81	19.97	19.62	19.64	1,124,139	-0.19(-0.96%)
Aug 20, 2004	19.65	19.91	19.57	19.83	967,700	+0.11(+0.57%)
Aug 19, 2004	19.66	19.74	19.54	19.72	1,786,958	+0.04(+0.21%)
Aug 18, 2004	19.51	19.69	19.35	19.68	1,177,391	+0.16(+0.81%)
Aug 17, 2004	19.35	19.74	19.34	19.52	1,738,388	+0.20(+1.06%)
Aug 16, 2004	18.94	19.39	18.91	19.31	1,437,213	+0.44(+2.31%)
Aug 13, 2004	19.13	19.13	18.80	18.88	1,032,265	-0.13(-0.67%)
Aug 12, 2004	19.28	19.30	18.98	19.00	2,704,528	-0.30(-1.57%)
Aug 11, 2004	19.48	19.49	19.04	19.31	2,279,684	-0.30(-1.54%)
Aug 10, 2004	19.46	19.61	19.38	19.61	2,770,264	+0.15(+0.79%)
Aug 09, 2004	19.48	19.66	19.29	19.46	1,453,988	+0.09(+0.45%)
Aug 06, 2004	19.51	19.53	19.25	19.37	2,177,277	-0.37(-1.90%)
Aug 05, 2004	20.16	20.19	19.74	19.74	999,885	-0.38(-1.89%)
Aug 04, 2004	20.11	20.25	19.95	20.12	1,038,507	-0.04(-0.20%)
Aug 03, 2004	20.31	20.36	20.12	20.16	1,214,453	-0.15(-0.73%)
Aug 02, 2004	20.21	20.36	20.07	20.31	1,005,932	-0.03(-0.15%)
Jul 30, 2004	20.36	20.39	20.22	20.34	816,527	+0.01(+0.05%)
Jul 29, 2004	20.25	20.42	20.20	20.33	1,387,862	+0.22(+1.10%)
Jul 28, 2004	20.12	20.21	19.88	20.11	1,549,764	+0.02(+0.08%)
Jul 27, 2004	19.86	20.15	19.62	20.10	1,912,578	+0.33(+1.69%)
Jul 26, 2004	20.05	20.06	19.73	19.76	1,768,232	-0.22(-1.08%)
Jul 23, 2004	20.33	20.33	19.88	19.98	1,946,714	-0.37(-1.84%)
Jul 22, 2004	20.74	20.74	20.02	20.35	2,665,711	-0.38(-1.85%)
Jul 21, 2004	20.49	21.12	20.41	20.74	4,425,361	+0.33(+1.63%)
Jul 20, 2004	20.38	20.59	20.24	20.40	4,023,339	+0.62(+3.11%)
Jul 19, 2004	20.05	20.17	19.66	19.79	2,772,409	-0.04(-0.21%)
Jul 16, 2004	20.22	20.23	19.55	19.83	3,370,663	-0.34(-1.68%)
Jul 15, 2004	20.32	20.47	20.14	20.17	1,605,356	-0.15(-0.76%)
Jul 14, 2004	20.56	20.58	20.22	20.32	1,647,489	-0.34(-1.66%)
Jul 13, 2004	20.87	20.94	20.65	20.67	1,591,507	-0.17(-0.81%)
Jul 12, 2004	21.02	21.04	20.69	20.83	924,006	-0.20(-0.95%)
Jul 09, 2004	20.74	21.05	20.69	21.03	967,505	+0.43(+2.06%)
Jul 08, 2004	20.87	20.93	20.61	20.61	844,616	-0.35(-1.66%)
Jul 07, 2004	20.76	21.02	20.76	20.96	902,354	+0.19(+0.94%)
Jul 06, 2004	20.85	20.88	20.63	20.76	1,087,468	-0.22(-1.03%)
Jul 02, 2004	21.33	21.33	20.78	20.98	1,215,623	-0.42(-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.