Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.47	20.60	20.07	20.34	104,700	-0.21(-1.02%)
Sep 29, 2004	19.97	20.85	19.87	20.55	135,300	+0.56(+2.80%)
Sep 28, 2004	20.19	20.48	19.85	19.99	139,500	-0.26(-1.28%)
Sep 27, 2004	21.21	21.27	20.22	20.25	187,900	-1.13(-5.29%)
Sep 24, 2004	21.75	21.75	21.25	21.38	52,200	-0.22(-1.02%)
Sep 23, 2004	21.87	21.95	21.06	21.60	82,800	-0.37(-1.68%)
Sep 22, 2004	21.87	22.17	21.60	21.97	102,600	-0.13(-0.59%)
Sep 21, 2004	21.72	22.25	21.72	22.10	41,700	+0.25(+1.14%)
Sep 20, 2004	21.79	22.25	21.58	21.85	103,800	+0.26(+1.20%)
Sep 17, 2004	22.24	22.24	21.50	21.59	100,600	-0.29(-1.33%)
Sep 16, 2004	21.44	22.10	21.43	21.88	69,600	+0.44(+2.05%)
Sep 15, 2004	22.03	22.10	21.31	21.44	84,600	-0.53(-2.41%)
Sep 14, 2004	22.33	22.33	21.58	21.97	92,400	-0.16(-0.72%)
Sep 13, 2004	21.41	22.62	21.41	22.13	180,600	+0.72(+3.36%)
Sep 10, 2004	21.33	21.49	20.76	21.41	94,700	+0.12(+0.56%)
Sep 09, 2004	20.60	21.36	20.45	21.29	88,200	+0.66(+3.20%)
Sep 08, 2004	20.43	20.84	20.43	20.63	71,000	-0.09(-0.43%)
Sep 07, 2004	20.33	20.89	20.27	20.72	72,100	+0.51(+2.52%)
Sep 03, 2004	20.43	20.64	20.00	20.21	68,500	-0.35(-1.70%)
Sep 02, 2004	20.93	20.93	20.40	20.56	97,800	-0.19(-0.92%)
Sep 01, 2004	20.73	21.44	20.50	20.75	108,600	+0.18(+0.88%)
Aug 31, 2004	20.52	20.67	20.00	20.57	122,300	+0.01(+0.05%)
Aug 30, 2004	21.43	21.69	20.54	20.56	99,800	-0.97(-4.51%)
Aug 27, 2004	20.93	21.75	20.90	21.53	208,700	+0.67(+3.21%)
Aug 26, 2004	20.83	21.00	20.50	20.86	89,300	-0.06(-0.29%)
Aug 25, 2004	20.65	21.07	20.04	20.92	133,400	+0.47(+2.30%)
Aug 24, 2004	20.95	21.20	20.42	20.45	86,500	-0.42(-2.01%)
Aug 23, 2004	21.30	21.30	20.40	20.87	125,358	-0.07(-0.33%)
Aug 20, 2004	20.98	21.32	20.75	20.94	135,074	+0.08(+0.38%)
Aug 19, 2004	21.59	21.59	20.65	20.86	142,600	-0.54(-2.52%)
Aug 18, 2004	20.27	21.50	20.16	21.40	302,207	+1.25(+6.20%)
Aug 17, 2004	19.80	20.41	19.70	20.15	138,800	+0.66(+3.39%)
Aug 16, 2004	18.75	19.49	18.66	19.49	179,600	+0.87(+4.67%)
Aug 13, 2004	19.25	19.73	18.57	18.62	183,000	-0.56(-2.92%)
Aug 12, 2004	19.74	19.84	19.10	19.18	137,800	-0.42(-2.14%)
Aug 11, 2004	19.85	20.04	19.00	19.60	227,600	-0.37(-1.85%)
Aug 10, 2004	19.50	20.30	19.04	19.97	351,900	+0.66(+3.42%)
Aug 09, 2004	20.29	20.29	19.25	19.31	290,600	-0.17(-0.87%)
Aug 06, 2004	20.79	21.00	19.32	19.48	466,100	-1.54(-7.33%)
Aug 05, 2004	22.37	23.00	20.37	21.02	769,300	-1.43(-6.37%)
Aug 04, 2004	24.70	25.56	22.20	22.45	1,434,800	-0.51(-2.22%)
Aug 03, 2004	23.59	23.71	22.76	22.96	303,000	-0.73(-3.08%)
Aug 02, 2004	23.15	23.95	22.89	23.69	186,200	+0.16(+0.68%)
Jul 30, 2004	23.25	23.90	23.20	23.53	149,100	+0.17(+0.73%)
Jul 29, 2004	22.48	23.36	22.24	23.36	178,700	+1.09(+4.89%)
Jul 28, 2004	22.43	22.48	21.68	22.27	140,400	-0.17(-0.76%)
Jul 27, 2004	22.35	22.46	22.07	22.44	250,800	+0.19(+0.85%)
Jul 26, 2004	22.72	23.50	22.06	22.25	159,500	-0.33(-1.46%)
Jul 23, 2004	23.34	23.34	22.56	22.58	80,800	-0.64(-2.76%)
Jul 22, 2004	23.24	23.58	22.61	23.22	225,800	-0.03(-0.13%)
Jul 21, 2004	24.58	24.70	22.89	23.25	188,000	-1.12(-4.60%)
Jul 20, 2004	24.26	24.42	23.52	24.37	133,300	+0.41(+1.71%)
Jul 19, 2004	24.85	24.85	23.20	23.96	357,700	-0.64(-2.60%)
Jul 16, 2004	24.65	25.37	24.05	24.60	913,100	+2.79(+12.79%)
Jul 15, 2004	21.61	22.07	21.52	21.81	130,800	+0.01(+0.03%)
Jul 14, 2004	22.02	22.50	21.70	21.80	130,400	-0.26(-1.17%)
Jul 13, 2004	22.58	22.58	21.85	22.06	120,900	+0.05(+0.23%)
Jul 12, 2004	22.31	22.50	21.52	22.01	171,400	-0.39(-1.74%)
Jul 09, 2004	21.76	22.48	21.58	22.40	162,100	+0.58(+2.66%)
Jul 08, 2004	22.54	22.73	21.80	21.82	303,200	-1.02(-4.47%)
Jul 07, 2004	23.11	23.41	22.73	22.84	99,100	-0.43(-1.85%)
Jul 06, 2004	23.91	24.18	22.65	23.27	291,900	-0.86(-3.56%)
Jul 02, 2004	24.20	24.41	23.07	24.13	182,500	-0.22(-0.90%)

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.