Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.16	20.43	20.11	20.33	992,200	+0.11(+0.57%)
Sep 29, 2004	20.12	20.21	20.04	20.21	660,100	+0.07(+0.32%)
Sep 28, 2004	20.17	20.19	20.07	20.15	560,000	+0.07(+0.35%)
Sep 27, 2004	20.21	20.26	20.02	20.08	654,400	-0.22(-1.06%)
Sep 24, 2004	20.07	20.34	20.07	20.30	737,700	+0.21(+1.05%)
Sep 23, 2004	20.00	20.19	19.98	20.09	981,600	+0.09(+0.43%)
Sep 22, 2004	20.12	20.13	19.87	20.00	1,183,500	-0.31(-1.53%)
Sep 21, 2004	20.34	20.38	20.24	20.31	781,000	-0.03(-0.12%)
Sep 20, 2004	20.34	20.50	20.30	20.34	702,100	+0.00(+0.00%)
Sep 17, 2004	20.24	20.42	20.18	20.34	944,600	+0.19(+0.92%)
Sep 16, 2004	20.12	20.36	20.11	20.15	765,800	+0.00(+0.00%)
Sep 15, 2004	20.14	20.29	20.13	20.15	760,300	-0.05(-0.22%)
Sep 14, 2004	20.34	20.44	20.15	20.20	1,299,200	-0.23(-1.13%)
Sep 13, 2004	20.45	20.50	20.32	20.43	633,700	-0.03(-0.15%)
Sep 10, 2004	20.21	20.50	20.13	20.45	1,024,500	+0.15(+0.74%)
Sep 09, 2004	20.10	20.35	20.10	20.30	2,444,800	+0.64(+3.25%)
Sep 08, 2004	19.89	20.03	19.66	19.66	1,046,700	-0.22(-1.11%)
Sep 07, 2004	19.98	20.00	19.73	19.89	1,143,600	-0.09(-0.45%)
Sep 03, 2004	20.04	20.09	19.92	19.98	901,000	-0.01(-0.05%)
Sep 02, 2004	20.02	20.17	19.76	19.98	936,500	-0.08(-0.40%)
Sep 01, 2004	19.93	20.07	19.74	20.07	1,253,600	+0.21(+1.06%)
Aug 31, 2004	19.62	19.86	19.51	19.86	817,300	+0.25(+1.30%)
Aug 30, 2004	19.68	19.75	19.54	19.60	809,300	-0.07(-0.38%)
Aug 27, 2004	19.80	19.93	19.64	19.68	704,600	-0.20(-1.01%)
Aug 26, 2004	19.74	19.91	19.65	19.88	740,700	+0.09(+0.48%)
Aug 25, 2004	19.64	19.93	19.48	19.78	1,128,400	+0.14(+0.74%)
Aug 24, 2004	19.50	19.72	19.50	19.64	928,600	+0.24(+1.21%)
Aug 23, 2004	19.51	19.64	19.30	19.40	507,700	-0.11(-0.56%)
Aug 20, 2004	19.16	19.52	19.10	19.51	542,700	+0.33(+1.72%)
Aug 19, 2004	19.14	19.21	19.04	19.18	825,400	-0.05(-0.26%)
Aug 18, 2004	18.95	19.27	18.90	19.23	1,167,600	+0.29(+1.53%)
Aug 17, 2004	18.62	19.12	18.53	18.94	707,000	+0.25(+1.31%)
Aug 16, 2004	18.73	18.84	18.61	18.70	820,200	-0.03(-0.16%)
Aug 13, 2004	18.53	18.78	18.53	18.73	1,096,600	+0.20(+1.05%)
Aug 12, 2004	18.66	18.70	18.22	18.53	1,213,000	-0.03(-0.16%)
Aug 11, 2004	18.74	18.74	18.48	18.56	776,500	-0.32(-1.69%)
Aug 10, 2004	18.57	18.88	18.50	18.88	779,800	+0.30(+1.64%)
Aug 09, 2004	18.45	18.64	18.38	18.57	893,100	+0.18(+0.98%)
Aug 06, 2004	18.50	18.58	18.29	18.39	951,400	-0.18(-0.97%)
Aug 05, 2004	18.91	19.05	18.54	18.57	852,100	-0.48(-2.52%)
Aug 04, 2004	19.02	19.12	18.74	19.05	697,100	-0.07(-0.39%)
Aug 03, 2004	19.32	19.41	19.09	19.13	812,700	-0.17(-0.86%)
Aug 02, 2004	18.97	19.34	18.97	19.30	934,400	+0.10(+0.52%)
Jul 30, 2004	19.14	19.23	18.93	19.20	910,400	-0.01(-0.05%)
Jul 29, 2004	19.32	19.39	19.06	19.20	656,700	-0.05(-0.23%)
Jul 28, 2004	19.43	19.45	19.09	19.25	883,300	-0.27(-1.36%)
Jul 27, 2004	19.07	19.58	19.07	19.52	1,200,500	+0.46(+2.39%)
Jul 26, 2004	19.00	19.16	18.91	19.06	967,500	+0.11(+0.55%)
Jul 23, 2004	18.98	19.10	18.79	18.95	872,400	-0.13(-0.68%)
Jul 22, 2004	18.75	19.14	18.48	19.09	1,734,800	-0.11(-0.57%)
Jul 21, 2004	19.72	19.73	19.17	19.20	1,654,900	-0.43(-2.19%)
Jul 20, 2004	19.50	19.77	19.46	19.62	1,761,700	+0.08(+0.41%)
Jul 19, 2004	19.38	19.57	19.23	19.55	1,250,800	+0.30(+1.53%)
Jul 16, 2004	19.49	19.50	19.18	19.25	1,152,400	-0.20(-1.03%)
Jul 15, 2004	19.16	19.52	19.10	19.45	2,358,400	+0.47(+2.50%)
Jul 14, 2004	18.64	19.45	18.61	18.98	3,276,300	+0.47(+2.54%)
Jul 13, 2004	18.35	18.56	18.30	18.50	877,900	+0.15(+0.84%)
Jul 12, 2004	18.01	18.43	17.88	18.35	937,200	+0.34(+1.89%)
Jul 09, 2004	17.96	18.11	17.96	18.01	612,800	+0.05(+0.25%)
Jul 08, 2004	18.05	18.09	17.89	17.96	819,500	-0.17(-0.94%)
Jul 07, 2004	17.93	18.20	17.88	18.14	1,124,300	+0.20(+1.09%)
Jul 06, 2004	18.19	18.19	17.90	17.94	1,202,000	-0.37(-2.02%)
Jul 02, 2004	18.52	18.59	18.23	18.31	766,100	-0.21(-1.13%)

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.