Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.00	19.05	18.96	19.04	174,200	+0.04(+0.21%)
Sep 29, 2004	19.04	19.05	18.91	19.00	229,700	+0.03(+0.16%)
Sep 28, 2004	18.94	19.06	18.90	18.97	303,500	+0.06(+0.32%)
Sep 27, 2004	19.03	19.03	18.78	18.91	336,500	-0.09(-0.47%)
Sep 24, 2004	19.08	19.09	18.95	19.00	260,500	-0.02(-0.11%)
Sep 23, 2004	19.11	19.19	18.98	19.02	258,300	-0.09(-0.47%)
Sep 22, 2004	19.19	19.19	19.04	19.11	328,900	+0.08(+0.42%)
Sep 21, 2004	19.15	19.15	18.92	19.03	303,700	-0.04(-0.21%)
Sep 20, 2004	19.14	19.16	19.06	19.07	280,400	-0.05(-0.26%)
Sep 17, 2004	19.15	19.17	19.09	19.12	240,500	+0.02(+0.10%)
Sep 16, 2004	19.15	19.16	19.06	19.10	266,200	+0.00(+0.00%)
Sep 15, 2004	19.07	19.12	19.01	19.10	237,100	+0.07(+0.37%)
Sep 14, 2004	19.14	19.14	19.01	19.03	258,900	-0.06(-0.31%)
Sep 13, 2004	19.04	19.14	19.00	19.09	214,800	+0.06(+0.32%)
Sep 10, 2004	19.04	19.06	18.90	19.03	265,800	+0.02(+0.11%)
Sep 09, 2004	19.13	19.15	19.00	19.01	281,300	-0.06(-0.31%)
Sep 08, 2004	19.19	19.20	18.96	19.07	350,400	-0.13(-0.68%)
Sep 07, 2004	19.18	19.20	19.00	19.20	264,700	+0.12(+0.63%)
Sep 03, 2004	19.05	19.12	18.95	19.08	228,000	+0.18(+0.95%)
Sep 02, 2004	19.14	19.14	18.86	18.90	306,100	-0.21(-1.10%)
Sep 01, 2004	19.09	19.14	19.03	19.11	288,600	+0.08(+0.42%)
Aug 31, 2004	19.09	19.10	19.01	19.03	279,100	-0.04(-0.21%)
Aug 30, 2004	19.00	19.09	18.97	19.07	206,700	+0.07(+0.37%)
Aug 27, 2004	19.04	19.04	18.95	19.00	172,300	+0.00(+0.00%)
Aug 26, 2004	18.93	19.03	18.82	19.00	320,800	+0.07(+0.37%)
Aug 25, 2004	18.97	19.10	18.90	18.93	308,800	-0.04(-0.21%)
Aug 24, 2004	18.90	18.98	18.77	18.97	438,000	-0.02(-0.11%)
Aug 23, 2004	18.78	18.99	18.74	18.99	335,100	+0.13(+0.69%)
Aug 20, 2004	18.87	18.95	18.83	18.86	239,700	-0.01(-0.05%)
Aug 19, 2004	18.83	18.92	18.75	18.87	281,700	+0.08(+0.43%)
Aug 18, 2004	18.79	18.82	18.73	18.79	302,700	+0.06(+0.32%)
Aug 17, 2004	18.82	18.82	18.68	18.73	263,000	+0.03(+0.16%)
Aug 16, 2004	18.73	18.76	18.70	18.70	193,600	-0.03(-0.16%)
Aug 13, 2004	18.74	18.79	18.71	18.73	191,200	-0.01(-0.05%)
Aug 12, 2004	18.75	18.75	18.67	18.74	243,200	-0.01(-0.05%)
Aug 11, 2004	18.73	18.87	18.67	18.75	193,200	+0.05(+0.27%)
Aug 10, 2004	18.65	18.75	18.60	18.70	187,600	+0.07(+0.38%)
Aug 09, 2004	18.70	18.70	18.61	18.63	172,800	-0.18(-0.96%)
Aug 06, 2004	18.69	18.85	18.65	18.81	233,500	+0.12(+0.64%)
Aug 05, 2004	18.63	18.69	18.62	18.69	187,400	+0.05(+0.27%)
Aug 04, 2004	18.63	18.68	18.60	18.64	329,900	+0.03(+0.16%)
Aug 03, 2004	18.53	18.64	18.53	18.61	217,600	+0.07(+0.38%)
Aug 02, 2004	18.53	18.55	18.47	18.54	180,900	+0.01(+0.05%)
Jul 30, 2004	18.48	18.55	18.46	18.53	193,200	+0.05(+0.27%)
Jul 29, 2004	18.57	18.59	18.46	18.48	180,800	-0.08(-0.43%)
Jul 28, 2004	18.46	18.57	18.44	18.56	176,400	+0.12(+0.65%)
Jul 27, 2004	18.44	18.50	18.37	18.44	290,200	+0.00(+0.00%)
Jul 26, 2004	18.55	18.57	18.41	18.44	213,100	-0.10(-0.54%)
Jul 23, 2004	18.63	18.64	18.50	18.54	210,400	-0.09(-0.48%)
Jul 22, 2004	18.56	18.64	18.56	18.63	198,200	+0.04(+0.22%)
Jul 21, 2004	18.64	18.66	18.51	18.59	318,800	-0.07(-0.38%)
Jul 20, 2004	18.54	18.66	18.50	18.66	491,900	+0.16(+0.86%)
Jul 19, 2004	18.44	18.54	18.43	18.50	425,500	+0.08(+0.43%)
Jul 16, 2004	18.45	18.47	18.41	18.42	223,100	-0.03(-0.16%)
Jul 15, 2004	18.44	18.46	18.41	18.45	253,800	+0.05(+0.27%)
Jul 14, 2004	18.42	18.44	18.40	18.40	215,400	-0.02(-0.11%)
Jul 13, 2004	18.42	18.43	18.40	18.42	214,200	+0.00(+0.00%)
Jul 12, 2004	18.43	18.45	18.39	18.42	224,900	-0.05(-0.27%)
Jul 09, 2004	18.37	18.47	18.30	18.47	228,500	+0.11(+0.60%)
Jul 08, 2004	18.40	18.43	18.34	18.36	279,500	-0.14(-0.76%)
Jul 07, 2004	18.47	18.50	18.38	18.50	286,600	+0.07(+0.38%)
Jul 06, 2004	18.37	18.49	18.34	18.43	215,600	+0.06(+0.33%)
Jul 02, 2004	18.13	18.39	18.13	18.37	276,100	+0.25(+1.38%)

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.