Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	22.49	22.49	22.40	22.40	116,436	-0.07(-0.31%)
Sep 29, 2004	22.48	22.49	22.37	22.47	198,538	-0.01(-0.06%)
Sep 28, 2004	22.33	22.49	22.33	22.48	315,187	+0.15(+0.65%)
Sep 27, 2004	22.37	22.42	22.28	22.34	205,149	-0.00(-0.02%)
Sep 24, 2004	22.39	22.41	22.30	22.34	165,270	-0.07(-0.33%)
Sep 23, 2004	22.44	22.46	22.39	22.41	184,676	+0.02(+0.08%)
Sep 22, 2004	22.50	22.51	22.37	22.40	210,907	-0.07(-0.29%)
Sep 21, 2004	22.44	22.47	22.37	22.46	257,609	+0.07(+0.31%)
Sep 20, 2004	22.48	22.48	22.35	22.39	219,650	-0.07(-0.31%)
Sep 17, 2004	22.30	22.48	22.28	22.46	216,664	+0.15(+0.67%)
Sep 16, 2004	22.32	22.36	22.27	22.31	211,333	-0.05(-0.21%)
Sep 15, 2004	22.33	22.36	22.27	22.36	304,311	+0.06(+0.27%)
Sep 14, 2004	22.50	22.50	22.27	22.30	501,997	-0.17(-0.75%)
Sep 13, 2004	22.49	22.52	22.46	22.47	421,600	+0.00(+0.02%)
Sep 10, 2004	22.46	22.54	22.46	22.46	2,460,724	+0.00(+0.00%)
Sep 09, 2004	22.46	22.50	22.32	22.46	483,444	-0.14(-0.60%)
Sep 08, 2004	23.12	23.13	22.58	22.60	336,086	-0.57(-2.45%)
Sep 07, 2004	23.21	23.33	23.10	23.16	139,467	-0.02(-0.10%)
Sep 03, 2004	23.12	23.19	23.04	23.19	59,924	+0.03(+0.12%)
Sep 02, 2004	22.91	23.16	22.91	23.16	74,425	+0.19(+0.82%)
Sep 01, 2004	22.72	22.98	22.70	22.97	150,982	+0.18(+0.78%)
Aug 31, 2004	22.65	22.82	22.65	22.79	93,617	+0.15(+0.66%)
Aug 30, 2004	22.74	22.77	22.51	22.64	99,375	-0.03(-0.12%)
Aug 27, 2004	22.65	22.67	22.50	22.67	66,321	+0.10(+0.44%)
Aug 26, 2004	22.51	22.60	22.46	22.57	129,017	+0.01(+0.04%)
Aug 25, 2004	22.60	22.73	22.56	22.56	137,121	-0.12(-0.52%)
Aug 24, 2004	22.77	22.79	22.63	22.68	146,931	-0.05(-0.23%)
Aug 23, 2004	22.60	22.83	22.60	22.73	104,280	+0.11(+0.48%)
Aug 20, 2004	22.51	22.64	22.33	22.63	102,787	+0.25(+1.13%)
Aug 19, 2004	22.51	22.51	22.28	22.37	206,002	-0.11(-0.50%)
Aug 18, 2004	22.65	22.78	22.48	22.49	274,669	-0.23(-1.03%)
Aug 17, 2004	22.91	22.92	22.67	22.72	95,537	-0.07(-0.31%)
Aug 16, 2004	22.74	22.94	22.61	22.79	169,535	+0.42(+1.87%)
Aug 13, 2004	22.30	22.48	22.15	22.37	147,357	+0.22(+0.99%)
Aug 12, 2004	22.56	22.62	22.12	22.15	190,434	-0.33(-1.46%)
Aug 11, 2004	22.53	22.53	22.29	22.48	90,205	-0.00(-0.02%)
Aug 10, 2004	22.51	22.67	22.45	22.49	120,061	+0.02(+0.10%)
Aug 09, 2004	22.33	22.55	22.32	22.46	148,637	+0.14(+0.63%)
Aug 06, 2004	22.67	22.70	22.32	22.32	107,905	-0.26(-1.14%)
Aug 05, 2004	22.73	22.90	22.56	22.58	106,626	-0.25(-1.09%)
Aug 04, 2004	22.95	22.95	22.72	22.83	131,576	-0.13(-0.55%)
Aug 03, 2004	22.86	22.95	22.77	22.95	134,562	+0.00(+0.00%)
Aug 02, 2004	22.97	22.97	22.73	22.95	230,526	+0.08(+0.37%)
Jul 30, 2004	23.05	23.05	22.84	22.87	129,870	-0.10(-0.43%)
Jul 29, 2004	22.57	23.00	22.56	22.97	231,379	-0.08(-0.37%)
Jul 28, 2004	23.00	23.18	22.91	23.05	168,682	+0.06(+0.24%)
Jul 27, 2004	22.59	23.00	22.59	23.00	239,269	+0.39(+1.74%)
Jul 26, 2004	22.84	22.84	22.49	22.60	153,968	-0.20(-0.88%)
Jul 23, 2004	22.96	22.97	22.65	22.80	176,146	-0.01(-0.06%)
Jul 22, 2004	23.02	23.05	22.79	22.82	136,268	-0.20(-0.88%)
Jul 21, 2004	22.98	23.16	22.91	23.02	174,654	+0.03(+0.12%)
Jul 20, 2004	22.84	23.07	22.84	22.99	141,813	+0.07(+0.33%)
Jul 19, 2004	22.98	23.02	22.84	22.92	126,032	-0.06(-0.24%)
Jul 16, 2004	22.89	22.98	22.76	22.97	137,974	+0.15(+0.64%)
Jul 15, 2004	22.67	22.94	22.67	22.83	132,216	+0.13(+0.56%)
Jul 14, 2004	22.69	22.76	22.57	22.70	154,395	+0.17(+0.77%)
Jul 13, 2004	22.71	22.83	22.45	22.53	200,670	-0.09(-0.41%)
Jul 12, 2004	22.54	22.78	22.47	22.62	166,976	+0.07(+0.31%)
Jul 09, 2004	22.34	22.55	22.29	22.55	146,504	+0.21(+0.92%)
Jul 08, 2004	22.51	22.73	22.34	22.34	277,228	-0.16(-0.73%)
Jul 07, 2004	22.50	22.62	22.37	22.51	193,420	+0.09(+0.40%)
Jul 06, 2004	22.20	22.56	22.18	22.42	222,422	+0.37(+1.68%)
Jul 02, 2004	21.88	22.06	21.81	22.05	212,399	+0.26(+1.21%)

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.