Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.63	21.63	21.14	21.14	51,268	-0.23(-1.06%)
Sep 29, 2004	21.34	21.58	21.04	21.37	49,464	+0.08(+0.37%)
Sep 28, 2004	21.19	21.36	21.02	21.29	52,320	+0.15(+0.69%)
Sep 27, 2004	21.64	21.64	21.04	21.14	36,384	-0.44(-2.03%)
Sep 24, 2004	21.28	21.95	21.28	21.58	52,170	+0.11(+0.53%)
Sep 23, 2004	21.95	21.95	21.41	21.47	36,985	+0.07(+0.34%)
Sep 22, 2004	21.35	21.90	21.29	21.40	55,478	-0.58(-2.63%)
Sep 21, 2004	21.99	22.17	21.88	21.98	63,145	+0.28(+1.29%)
Sep 20, 2004	22.60	22.60	21.64	21.70	47,660	+0.07(+0.31%)
Sep 17, 2004	22.24	22.79	21.42	21.63	133,809	-0.50(-2.25%)
Sep 16, 2004	21.70	22.18	21.69	22.13	24,055	+0.46(+2.12%)
Sep 15, 2004	21.95	21.96	21.45	21.67	72,617	-0.28(-1.27%)
Sep 14, 2004	22.25	22.28	21.83	21.95	27,363	-0.13(-0.60%)
Sep 13, 2004	22.10	22.27	21.84	22.08	75,925	-0.03(-0.12%)
Sep 10, 2004	21.73	22.16	21.46	22.11	87,051	+0.15(+0.70%)
Sep 09, 2004	21.51	21.97	21.39	21.96	66,002	+0.51(+2.39%)
Sep 08, 2004	21.86	21.95	21.28	21.44	93,816	-0.40(-1.83%)
Sep 07, 2004	21.56	21.86	21.28	21.84	75,775	+0.59(+2.79%)
Sep 03, 2004	21.28	21.60	20.99	21.25	77,579	+0.09(+0.44%)
Sep 02, 2004	20.91	21.16	20.11	21.16	69,159	+0.67(+3.28%)
Sep 01, 2004	20.19	21.16	19.95	20.49	74,572	-0.17(-0.84%)
Aug 31, 2004	20.39	20.66	19.96	20.66	56,680	+0.29(+1.44%)
Aug 30, 2004	20.10	20.65	20.01	20.37	38,188	+0.05(+0.26%)
Aug 27, 2004	20.42	20.61	20.13	20.31	36,384	+0.05(+0.23%)
Aug 26, 2004	20.61	20.61	20.09	20.27	47,209	-0.35(-1.68%)
Aug 25, 2004	19.80	20.70	19.68	20.61	70,212	+0.38(+1.87%)
Aug 24, 2004	20.39	20.55	19.82	20.23	31,723	+0.33(+1.64%)
Aug 23, 2004	20.15	20.35	19.91	19.91	27,212	-0.23(-1.16%)
Aug 20, 2004	19.75	20.43	19.49	20.14	72,016	+0.54(+2.75%)
Aug 19, 2004	19.66	20.02	19.59	19.60	22,702	-0.55(-2.71%)
Aug 18, 2004	19.57	20.29	19.49	20.15	36,985	+0.27(+1.34%)
Aug 17, 2004	20.38	20.38	19.65	19.88	35,782	-0.31(-1.55%)
Aug 16, 2004	19.92	20.23	19.74	20.19	27,964	+0.51(+2.57%)
Aug 13, 2004	19.65	19.91	19.36	19.69	19,244	+0.38(+1.96%)
Aug 12, 2004	19.43	19.75	19.29	19.31	36,233	-0.61(-3.07%)
Aug 11, 2004	19.64	20.09	19.01	19.92	58,635	-0.09(-0.47%)
Aug 10, 2004	19.38	20.01	19.38	20.01	47,960	+0.86(+4.52%)
Aug 09, 2004	19.66	19.71	19.15	19.15	30,219	-0.12(-0.62%)
Aug 06, 2004	19.36	19.93	19.27	19.27	72,768	-0.33(-1.66%)
Aug 05, 2004	19.90	20.16	19.59	19.59	71,264	-0.69(-3.38%)
Aug 04, 2004	19.38	20.29	19.34	20.28	58,635	+0.40(+2.01%)
Aug 03, 2004	20.35	20.35	19.45	19.88	66,904	-0.43(-2.10%)
Aug 02, 2004	19.65	20.31	19.65	20.31	35,481	+0.33(+1.67%)
Jul 30, 2004	20.37	20.48	19.97	19.97	47,359	-0.27(-1.35%)
Jul 29, 2004	20.17	20.35	19.26	20.25	55,628	+0.33(+1.64%)
Jul 28, 2004	20.55	20.55	19.43	19.92	92,613	-0.22(-1.09%)
Jul 27, 2004	20.22	20.25	19.82	20.14	41,946	+0.65(+3.31%)
Jul 26, 2004	20.30	20.30	19.45	19.49	57,583	-0.15(-0.78%)
Jul 23, 2004	20.21	20.21	19.33	19.65	69,460	-0.25(-1.27%)
Jul 22, 2004	19.75	20.24	19.39	19.90	90,809	+0.30(+1.53%)
Jul 21, 2004	19.72	20.29	19.60	19.60	102,987	-0.66(-3.25%)
Jul 20, 2004	19.55	20.26	19.19	20.26	100,582	+0.66(+3.36%)
Jul 19, 2004	19.68	19.73	19.30	19.60	142,529	+0.39(+2.04%)
Jul 16, 2004	19.54	19.93	19.18	19.21	61,492	-0.29(-1.47%)
Jul 15, 2004	19.81	19.89	19.01	19.49	70,663	+0.03(+0.17%)
Jul 14, 2004	19.09	19.81	19.09	19.46	80,135	-0.19(-0.95%)
Jul 13, 2004	19.52	19.73	19.18	19.65	111,407	+0.51(+2.68%)
Jul 12, 2004	19.95	20.30	18.79	19.14	120,578	+0.51(+2.75%)
Jul 09, 2004	18.48	18.82	18.36	18.62	68,558	+0.40(+2.19%)
Jul 08, 2004	18.68	19.14	18.17	18.22	100,582	-0.82(-4.33%)
Jul 07, 2004	18.91	19.30	18.83	19.05	40,593	+0.27(+1.42%)
Jul 06, 2004	19.41	19.41	18.63	18.78	51,118	-0.29(-1.50%)
Jul 02, 2004	18.46	19.32	18.41	19.07	48,712	+0.47(+2.50%)

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.