Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.95	22.09	21.93	21.97	316,566	+0.07(+0.31%)
Sep 29, 2004	21.75	21.91	21.69	21.90	257,832	+0.19(+0.88%)
Sep 28, 2004	21.52	21.73	21.44	21.71	347,924	+0.24(+1.10%)
Sep 27, 2004	21.48	21.57	21.42	21.48	443,492	-0.23(-1.08%)
Sep 24, 2004	21.77	21.83	21.70	21.71	328,512	-0.03(-0.12%)
Sep 23, 2004	21.74	21.79	21.67	21.74	256,837	+0.02(+0.09%)
Sep 22, 2004	21.95	21.95	21.71	21.72	233,940	-0.39(-1.75%)
Sep 21, 2004	21.91	22.11	21.88	22.11	310,593	+0.27(+1.24%)
Sep 20, 2004	21.94	21.94	21.81	21.83	286,702	-0.09(-0.43%)
Sep 17, 2004	22.03	22.03	21.78	21.93	1,161,740	+0.01(+0.05%)
Sep 16, 2004	21.83	21.96	21.81	21.92	537,068	+0.25(+1.17%)
Sep 15, 2004	21.77	21.77	21.65	21.66	293,172	-0.20(-0.92%)
Sep 14, 2004	21.95	21.96	21.70	21.86	506,706	-0.06(-0.26%)
Sep 13, 2004	21.92	21.98	21.84	21.92	2,544,481	+0.13(+0.59%)
Sep 10, 2004	21.70	21.81	21.58	21.79	361,861	+0.08(+0.37%)
Sep 09, 2004	21.54	21.77	21.52	21.71	436,523	+0.29(+1.36%)
Sep 08, 2004	21.66	21.69	21.41	21.42	270,774	-0.22(-1.01%)
Sep 07, 2004	21.47	21.64	21.47	21.64	430,053	+0.30(+1.42%)
Sep 03, 2004	21.55	21.55	21.28	21.34	956,171	-0.25(-1.14%)
Sep 02, 2004	21.14	21.58	21.14	21.58	727,208	+0.45(+2.13%)
Sep 01, 2004	21.05	21.24	21.04	21.13	1,128,889	+0.09(+0.43%)
Aug 31, 2004	20.92	21.04	20.82	21.04	355,888	+0.12(+0.58%)
Aug 30, 2004	21.05	21.10	20.88	20.92	282,222	-0.17(-0.83%)
Aug 27, 2004	21.09	21.16	21.01	21.10	173,713	+0.14(+0.66%)
Aug 26, 2004	21.04	21.05	20.93	20.96	202,085	-0.11(-0.51%)
Aug 25, 2004	21.00	21.06	20.84	21.06	414,623	+0.16(+0.78%)
Aug 24, 2004	21.05	21.05	20.80	20.90	379,283	+0.05(+0.22%)
Aug 23, 2004	21.14	21.14	20.85	20.86	438,514	-0.17(-0.80%)
Aug 20, 2004	20.67	21.05	20.67	21.02	157,785	+0.31(+1.51%)
Aug 19, 2004	20.76	20.84	20.65	20.71	207,560	-0.05(-0.24%)
Aug 18, 2004	20.42	20.79	20.39	20.76	483,809	+0.30(+1.44%)
Aug 17, 2004	20.55	20.58	20.41	20.47	754,584	+0.09(+0.45%)
Aug 16, 2004	20.01	20.38	20.00	20.37	344,938	+0.38(+1.88%)
Aug 13, 2004	20.07	20.10	19.90	20.00	154,799	+0.06(+0.29%)
Aug 12, 2004	20.29	20.29	19.94	19.94	188,148	-0.42(-2.06%)
Aug 11, 2004	20.11	20.40	19.99	20.36	177,197	+0.02(+0.10%)
Aug 10, 2004	20.06	20.39	20.06	20.34	235,434	+0.38(+1.90%)
Aug 09, 2004	20.01	20.13	19.94	19.96	485,303	-0.01(-0.03%)
Aug 06, 2004	20.22	20.28	19.96	19.97	493,764	-0.48(-2.37%)
Aug 05, 2004	20.79	20.79	20.42	20.45	297,154	-0.29(-1.39%)
Aug 04, 2004	20.75	20.89	20.51	20.74	224,483	-0.03(-0.14%)
Aug 03, 2004	20.88	20.92	20.75	20.77	176,202	-0.23(-1.09%)
Aug 02, 2004	20.91	21.02	20.74	20.99	308,602	+0.00(+0.01%)
Jul 30, 2004	20.94	20.99	20.85	20.99	217,515	+0.05(+0.24%)
Jul 29, 2004	20.78	20.94	20.72	20.94	199,596	+0.26(+1.25%)
Jul 28, 2004	20.69	20.77	20.44	20.68	165,251	-0.09(-0.43%)
Jul 27, 2004	20.45	20.77	20.45	20.77	338,965	+0.38(+1.84%)
Jul 26, 2004	20.59	20.68	20.34	20.40	680,917	-0.17(-0.82%)
Jul 23, 2004	20.73	20.79	20.56	20.56	533,584	-0.18(-0.86%)
Jul 22, 2004	20.92	20.98	20.63	20.74	905,401	-0.13(-0.63%)
Jul 21, 2004	21.50	21.50	20.87	20.87	550,507	-0.58(-2.72%)
Jul 20, 2004	21.15	21.46	21.10	21.46	314,575	+0.34(+1.59%)
Jul 19, 2004	21.10	21.20	21.00	21.12	929,790	+0.01(+0.04%)
Jul 16, 2004	21.39	21.39	21.11	21.11	805,852	-0.18(-0.85%)
Jul 15, 2004	21.25	21.36	21.21	21.29	226,972	+0.09(+0.41%)
Jul 14, 2004	21.16	21.41	21.16	21.21	516,661	-0.09(-0.42%)
Jul 13, 2004	21.29	21.35	21.27	21.30	421,591	+0.06(+0.27%)
Jul 12, 2004	21.25	21.31	21.10	21.24	655,034	-0.03(-0.12%)
Jul 09, 2004	21.26	21.30	21.17	21.27	302,132	+0.10(+0.49%)
Jul 08, 2004	21.50	21.52	21.14	21.16	312,087	-0.35(-1.64%)
Jul 07, 2004	21.54	21.64	21.50	21.52	170,229	-0.08(-0.35%)
Jul 06, 2004	21.80	21.80	21.50	21.59	357,382	-0.21(-0.96%)
Jul 02, 2004	21.76	21.82	21.70	21.80	300,639	+0.00(+0.01%)

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.