Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	22.77	22.94	22.70	22.80	62,353	-0.02(-0.07%)
Sep 29, 2004	22.52	22.91	22.48	22.82	218,171	+0.30(+1.32%)
Sep 28, 2004	22.41	22.71	22.35	22.52	76,732	+0.15(+0.65%)
Sep 27, 2004	22.60	22.60	22.18	22.38	96,471	-0.30(-1.32%)
Sep 24, 2004	22.57	22.86	22.57	22.67	78,432	+0.11(+0.47%)
Sep 23, 2004	23.06	23.06	22.44	22.57	170,066	-0.46(-1.99%)
Sep 22, 2004	23.18	23.18	22.99	23.03	316,865	-0.17(-0.73%)
Sep 21, 2004	22.96	23.29	22.96	23.19	178,302	+0.24(+1.07%)
Sep 20, 2004	22.96	23.03	22.67	22.95	220,786	-0.01(-0.03%)
Sep 17, 2004	22.99	23.26	22.87	22.96	371,114	+0.10(+0.44%)
Sep 16, 2004	22.47	22.86	22.47	22.86	195,034	+0.44(+1.98%)
Sep 15, 2004	22.86	22.86	22.41	22.41	218,171	-0.44(-1.94%)
Sep 14, 2004	22.54	22.97	22.45	22.86	323,140	+0.33(+1.46%)
Sep 13, 2004	22.87	22.89	22.44	22.53	553,860	-0.41(-1.77%)
Sep 10, 2004	22.80	22.99	22.74	22.93	81,046	+0.08(+0.33%)
Sep 09, 2004	22.67	23.17	22.67	22.86	123,661	+0.19(+0.84%)
Sep 08, 2004	22.92	23.20	22.65	22.67	110,066	-0.42(-1.82%)
Sep 07, 2004	22.81	23.17	22.77	23.09	91,242	+0.26(+1.14%)
Sep 03, 2004	22.87	23.03	22.56	22.83	46,144	-0.05(-0.20%)
Sep 02, 2004	22.26	22.87	22.23	22.87	40,653	+0.59(+2.64%)
Sep 01, 2004	22.25	22.46	22.23	22.28	63,399	-0.02(-0.07%)
Aug 31, 2004	22.29	22.46	22.09	22.30	66,013	+0.00(+0.00%)
Aug 30, 2004	22.64	22.65	22.28	22.30	81,307	-0.41(-1.79%)
Aug 27, 2004	22.89	22.89	22.30	22.70	168,759	-0.16(-0.70%)
Aug 26, 2004	23.42	23.49	22.86	22.87	175,295	-0.57(-2.42%)
Aug 25, 2004	23.37	23.56	23.09	23.43	116,471	+0.11(+0.46%)
Aug 24, 2004	23.10	23.33	22.95	23.32	165,883	+0.34(+1.46%)
Aug 23, 2004	23.10	23.18	22.65	22.99	99,347	-0.11(-0.46%)
Aug 20, 2004	22.38	23.10	22.38	23.10	62,092	+0.75(+3.36%)
Aug 19, 2004	22.57	22.88	22.11	22.35	105,229	-0.30(-1.32%)
Aug 18, 2004	21.88	22.74	21.87	22.64	153,073	+0.69(+3.14%)
Aug 17, 2004	22.09	22.22	21.85	21.96	264,708	-0.15(-0.69%)
Aug 16, 2004	21.92	22.14	21.89	22.11	167,060	+0.14(+0.63%)
Aug 13, 2004	21.97	22.11	21.76	21.97	71,503	+0.05(+0.24%)
Aug 12, 2004	22.26	22.31	21.92	21.92	91,504	-0.47(-2.12%)
Aug 11, 2004	22.26	22.41	22.07	22.39	155,556	+0.04(+0.17%)
Aug 10, 2004	22.18	22.44	22.15	22.35	126,798	+0.15(+0.65%)
Aug 09, 2004	22.11	22.28	21.96	22.21	122,353	+0.12(+0.55%)
Aug 06, 2004	22.74	22.74	22.05	22.09	173,465	-0.66(-2.89%)
Aug 05, 2004	22.91	23.10	22.69	22.74	205,361	-0.21(-0.90%)
Aug 04, 2004	22.91	23.13	22.37	22.95	380,264	-0.01(-0.03%)
Aug 03, 2004	22.84	23.06	22.76	22.96	206,537	+0.00(+0.00%)
Aug 02, 2004	22.84	23.06	22.80	22.96	249,806	+0.07(+0.30%)
Jul 30, 2004	22.94	23.02	22.59	22.89	366,539	-0.05(-0.23%)
Jul 29, 2004	23.32	23.38	22.90	22.94	316,211	-0.36(-1.54%)
Jul 28, 2004	23.22	23.41	22.76	23.30	242,877	-0.05(-0.23%)
Jul 27, 2004	23.64	23.70	23.21	23.36	206,929	-0.21(-0.88%)
Jul 26, 2004	24.21	24.33	23.56	23.56	333,466	-0.64(-2.65%)
Jul 23, 2004	24.83	24.83	22.95	24.20	895,301	-0.83(-3.33%)
Jul 22, 2004	24.89	25.13	24.76	25.04	251,636	+0.15(+0.58%)
Jul 21, 2004	24.98	25.10	24.86	24.89	282,747	-0.01(-0.03%)
Jul 20, 2004	24.48	24.91	24.46	24.90	86,405	+0.38(+1.56%)
Jul 19, 2004	24.11	24.69	24.11	24.52	109,281	+0.36(+1.49%)
Jul 16, 2004	24.27	24.43	24.10	24.16	90,066	-0.11(-0.44%)
Jul 15, 2004	24.08	24.45	24.06	24.27	61,307	+0.18(+0.76%)
Jul 14, 2004	24.33	24.56	24.08	24.08	66,797	-0.34(-1.41%)
Jul 13, 2004	24.48	24.72	24.14	24.43	156,994	-0.13(-0.53%)
Jul 12, 2004	24.61	24.71	24.17	24.56	99,739	-0.01(-0.03%)
Jul 09, 2004	24.48	24.57	24.20	24.56	130,066	+0.17(+0.69%)
Jul 08, 2004	25.11	25.11	24.38	24.40	210,851	-0.72(-2.86%)
Jul 07, 2004	25.15	25.28	24.67	25.11	265,623	-0.21(-0.85%)
Jul 06, 2004	25.67	25.67	25.30	25.33	185,622	-0.37(-1.46%)
Jul 02, 2004	25.69	25.96	25.58	25.70	123,922	+0.09(+0.36%)

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.