Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.69	21.69	21.47	21.52	44,173	-0.11(-0.50%)
Sep 29, 2004	21.60	21.71	21.51	21.63	46,218	+0.02(+0.11%)
Sep 28, 2004	21.66	21.67	21.54	21.60	59,511	+0.02(+0.11%)
Sep 27, 2004	21.32	21.58	21.32	21.58	74,645	+0.24(+1.15%)
Sep 24, 2004	21.34	21.41	21.30	21.33	48,672	+0.01(+0.07%)
Sep 23, 2004	21.32	21.34	21.17	21.32	40,287	+0.04(+0.18%)
Sep 22, 2004	21.24	21.36	21.15	21.28	56,853	-0.05(-0.25%)
Sep 21, 2004	21.34	21.40	21.24	21.33	42,537	+0.06(+0.30%)
Sep 20, 2004	21.29	21.35	21.23	21.27	37,424	+0.03(+0.14%)
Sep 17, 2004	21.36	21.46	21.20	21.24	45,605	-0.22(-1.00%)
Sep 16, 2004	21.24	21.46	21.19	21.46	77,508	+0.28(+1.34%)
Sep 15, 2004	21.31	21.31	20.91	21.17	55,012	-0.07(-0.32%)
Sep 14, 2004	21.26	21.32	21.17	21.24	63,397	+0.02(+0.09%)
Sep 13, 2004	21.17	21.22	20.98	21.22	54,603	+0.10(+0.46%)
Sep 10, 2004	21.17	21.22	20.97	21.12	57,262	+0.00(+0.00%)
Sep 09, 2004	20.97	21.15	20.83	21.12	86,302	+0.16(+0.77%)
Sep 08, 2004	20.96	21.02	20.95	20.96	44,173	+0.00(+0.02%)
Sep 07, 2004	20.98	21.01	20.83	20.96	29,653	+0.01(+0.05%)
Sep 03, 2004	20.76	21.01	20.76	20.95	28,426	+0.17(+0.80%)
Sep 02, 2004	20.61	20.78	20.61	20.78	57,466	+0.15(+0.71%)
Sep 01, 2004	20.53	20.67	20.52	20.63	73,827	+0.17(+0.84%)
Aug 31, 2004	20.49	20.51	20.36	20.46	44,378	+0.05(+0.24%)
Aug 30, 2004	20.44	20.49	20.34	20.41	48,263	+0.06(+0.29%)
Aug 27, 2004	20.35	20.39	20.31	20.36	36,402	+0.04(+0.22%)
Aug 26, 2004	20.31	20.37	20.28	20.31	28,835	-0.00(-0.02%)
Aug 25, 2004	20.34	20.37	20.25	20.32	43,151	-0.00(-0.02%)
Aug 24, 2004	20.46	20.47	20.22	20.32	39,265	-0.06(-0.31%)
Aug 23, 2004	20.21	20.39	20.17	20.39	41,924	+0.18(+0.90%)
Aug 20, 2004	20.10	20.20	20.07	20.20	33,130	+0.13(+0.66%)
Aug 19, 2004	19.90	20.15	19.90	20.07	47,854	+0.01(+0.05%)
Aug 18, 2004	20.29	20.38	20.05	20.06	97,345	-0.17(-0.85%)
Aug 17, 2004	20.41	20.46	20.19	20.23	46,832	-0.11(-0.53%)
Aug 16, 2004	20.29	20.39	20.23	20.34	27,404	+0.10(+0.48%)
Aug 13, 2004	20.25	20.34	20.12	20.24	38,242	+0.01(+0.07%)
Aug 12, 2004	20.52	20.52	20.23	20.23	55,626	-0.25(-1.24%)
Aug 11, 2004	20.52	20.53	20.40	20.48	36,606	+0.06(+0.31%)
Aug 10, 2004	20.34	20.51	20.34	20.42	26,585	+0.13(+0.63%)
Aug 09, 2004	20.34	20.41	20.24	20.29	36,197	-0.02(-0.12%)
Aug 06, 2004	20.41	20.44	20.31	20.32	32,312	-0.09(-0.46%)
Aug 05, 2004	20.40	20.44	20.30	20.41	49,899	-0.23(-1.11%)
Aug 04, 2004	20.61	20.70	20.59	20.64	57,875	+0.00(+0.00%)
Aug 03, 2004	20.63	20.69	20.59	20.64	66,260	+0.22(+1.08%)
Aug 02, 2004	20.66	20.69	20.37	20.42	127,612	-0.34(-1.63%)
Jul 30, 2004	20.83	21.02	20.73	20.76	68,305	+0.00(+0.00%)
Jul 29, 2004	20.59	20.89	20.59	20.76	49,899	+0.18(+0.86%)
Jul 28, 2004	20.49	20.66	20.41	20.58	59,307	+0.07(+0.36%)
Jul 27, 2004	20.17	20.53	20.15	20.51	77,508	+0.33(+1.65%)
Jul 26, 2004	20.34	20.56	20.18	20.18	47,445	-0.17(-0.82%)
Jul 23, 2004	20.61	20.68	20.29	20.34	49,899	-0.20(-0.95%)
Jul 22, 2004	20.73	20.76	20.54	20.54	65,237	-0.15(-0.71%)
Jul 21, 2004	20.66	20.78	20.63	20.68	52,967	-0.02(-0.12%)
Jul 20, 2004	20.61	20.78	20.56	20.71	67,078	+0.02(+0.12%)
Jul 19, 2004	20.68	20.74	20.56	20.68	40,083	+0.00(+0.02%)
Jul 16, 2004	20.59	20.74	20.54	20.68	47,650	+0.11(+0.55%)
Jul 15, 2004	20.34	20.57	20.34	20.57	43,764	+0.25(+1.23%)
Jul 14, 2004	20.05	20.32	20.05	20.32	44,991	+0.22(+1.07%)
Jul 13, 2004	20.49	20.56	20.10	20.10	84,257	-0.36(-1.74%)
Jul 12, 2004	20.39	20.46	20.24	20.46	54,603	+0.17(+0.82%)
Jul 09, 2004	20.44	20.52	20.24	20.29	70,146	-0.20(-0.95%)
Jul 08, 2004	20.50	20.56	20.41	20.49	66,260	-0.05(-0.24%)
Jul 07, 2004	20.54	20.61	20.19	20.54	63,192	-0.05(-0.24%)
Jul 06, 2004	20.71	20.76	20.45	20.59	106,752	+0.10(+0.48%)
Jul 02, 2004	20.16	20.65	20.16	20.49	69,123	+0.30(+1.50%)

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.