Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.78	19.97	19.74	19.93	129,335	-0.07(-0.35%)
Sep 29, 2004	19.92	20.06	19.80	20.00	164,867	-0.01(-0.06%)
Sep 28, 2004	19.90	20.04	19.77	20.02	138,179	+0.32(+1.64%)
Sep 27, 2004	19.68	19.78	19.53	19.69	267,357	-0.12(-0.61%)
Sep 24, 2004	19.77	19.93	19.74	19.81	124,756	+0.11(+0.55%)
Sep 23, 2004	19.79	19.79	19.64	19.71	155,234	-0.20(-0.99%)
Sep 22, 2004	20.01	20.01	19.83	19.90	232,299	-0.08(-0.38%)
Sep 21, 2004	19.85	20.00	19.76	19.98	152,234	+0.36(+1.84%)
Sep 20, 2004	19.64	19.69	19.52	19.62	107,542	-0.26(-1.31%)
Sep 17, 2004	19.93	19.95	19.74	19.88	136,284	+0.27(+1.36%)
Sep 16, 2004	19.57	19.69	19.52	19.61	141,811	+0.12(+0.62%)
Sep 15, 2004	19.60	19.61	19.38	19.49	233,562	-0.22(-1.12%)
Sep 14, 2004	19.79	19.85	19.67	19.71	156,497	-0.05(-0.26%)
Sep 13, 2004	19.79	19.91	19.73	19.76	162,025	+0.00(+0.00%)
Sep 10, 2004	19.83	19.83	19.68	19.76	185,555	+0.04(+0.23%)
Sep 09, 2004	19.66	19.77	19.52	19.72	135,968	+0.04(+0.23%)
Sep 08, 2004	19.57	19.76	19.53	19.67	120,966	+0.10(+0.52%)
Sep 07, 2004	19.54	19.61	19.46	19.57	165,341	-0.01(-0.03%)
Sep 03, 2004	19.47	19.60	19.38	19.58	74,695	-0.08(-0.39%)
Sep 02, 2004	19.50	19.70	19.50	19.66	153,497	+0.23(+1.17%)
Sep 01, 2004	19.37	19.55	19.33	19.43	88,434	+0.14(+0.72%)
Aug 31, 2004	19.19	19.42	19.16	19.29	151,602	+0.12(+0.63%)
Aug 30, 2004	19.25	19.36	19.17	19.17	101,857	+0.01(+0.07%)
Aug 27, 2004	19.19	19.28	19.15	19.16	133,757	-0.02(-0.10%)
Aug 26, 2004	19.06	19.21	19.02	19.17	133,125	+0.18(+0.93%)
Aug 25, 2004	18.88	19.05	18.83	19.00	153,497	+0.15(+0.77%)
Aug 24, 2004	19.03	19.06	18.79	18.85	163,762	-0.06(-0.30%)
Aug 23, 2004	18.97	19.09	18.86	18.91	201,820	-0.02(-0.10%)
Aug 20, 2004	18.88	18.96	18.76	18.93	144,653	-0.05(-0.27%)
Aug 19, 2004	18.91	19.05	18.85	18.98	173,079	-0.09(-0.46%)
Aug 18, 2004	18.79	19.09	18.78	19.07	184,291	+0.11(+0.60%)
Aug 17, 2004	19.10	19.16	18.90	18.95	154,444	+0.01(+0.03%)
Aug 16, 2004	18.88	19.02	18.83	18.95	342,210	-0.01(-0.07%)
Aug 13, 2004	18.89	19.01	18.87	18.96	263,409	+0.30(+1.60%)
Aug 12, 2004	18.85	18.86	18.64	18.66	177,027	-0.18(-0.97%)
Aug 11, 2004	18.81	18.90	18.69	18.85	177,027	-0.57(-2.94%)
Aug 10, 2004	19.38	19.48	19.33	19.41	214,928	+0.14(+0.72%)
Aug 09, 2004	19.40	19.43	19.23	19.28	220,297	-0.47(-2.37%)
Aug 06, 2004	20.04	20.12	19.73	19.74	250,301	+0.41(+2.10%)
Aug 05, 2004	19.50	19.52	19.33	19.34	678,105	-0.13(-0.68%)
Aug 04, 2004	19.23	19.50	19.16	19.47	125,703	+0.11(+0.56%)
Aug 03, 2004	19.49	19.55	19.30	19.36	135,336	-0.12(-0.62%)
Aug 02, 2004	19.28	19.50	19.25	19.48	143,074	+0.31(+1.62%)
Jul 30, 2004	19.11	19.24	19.06	19.17	118,281	-0.08(-0.39%)
Jul 29, 2004	19.09	19.34	19.05	19.25	123,808	+0.16(+0.83%)
Jul 28, 2004	18.98	19.09	18.86	19.09	124,756	+0.18(+0.94%)
Jul 27, 2004	19.00	19.05	18.76	18.91	223,139	+0.20(+1.05%)
Jul 26, 2004	18.89	18.92	18.69	18.72	101,068	-0.14(-0.74%)
Jul 23, 2004	19.16	19.17	18.85	18.86	192,187	-0.13(-0.67%)
Jul 22, 2004	18.86	19.02	18.81	18.98	166,130	-0.08(-0.43%)
Jul 21, 2004	19.24	19.25	19.04	19.07	141,337	+0.20(+1.04%)
Jul 20, 2004	18.74	18.93	18.67	18.87	147,338	+0.15(+0.81%)
Jul 19, 2004	19.00	19.00	18.62	18.72	373,636	-0.26(-1.37%)
Jul 16, 2004	19.20	19.21	18.94	18.98	193,608	+0.10(+0.54%)
Jul 15, 2004	18.99	19.00	18.78	18.88	188,081	-0.14(-0.73%)
Jul 14, 2004	19.02	19.12	18.92	19.02	252,196	-0.26(-1.35%)
Jul 13, 2004	19.34	19.37	19.20	19.28	178,290	-0.15(-0.75%)
Jul 12, 2004	19.45	19.54	19.29	19.42	183,028	-0.04(-0.23%)
Jul 09, 2004	19.35	19.50	19.27	19.47	132,178	+0.05(+0.26%)
Jul 08, 2004	19.44	19.57	19.36	19.41	148,128	-0.18(-0.94%)
Jul 07, 2004	19.57	19.69	19.49	19.60	205,137	+0.16(+0.85%)
Jul 06, 2004	19.33	19.47	19.30	19.43	281,412	-0.13(-0.68%)
Jul 02, 2004	19.59	19.61	19.41	19.57	236,089	-0.25(-1.28%)

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.