Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.48	16.56	16.36	16.56	1,762,809	+0.18(+1.12%)
Sep 29, 2004	16.27	16.39	16.27	16.37	148,893	+0.07(+0.42%)
Sep 28, 2004	16.33	16.33	16.14	16.30	116,407	+0.08(+0.52%)
Sep 27, 2004	16.27	16.31	16.22	16.22	228,303	-0.19(-1.18%)
Sep 24, 2004	16.41	16.49	16.40	16.41	397,500	+0.02(+0.10%)
Sep 23, 2004	16.32	16.44	16.32	16.40	195,366	-0.00(-0.03%)
Sep 22, 2004	16.51	16.53	16.40	16.40	161,978	-0.25(-1.52%)
Sep 21, 2004	16.52	16.67	16.52	16.65	122,273	+0.15(+0.93%)
Sep 20, 2004	16.44	16.58	16.44	16.50	103,774	-0.02(-0.09%)
Sep 17, 2004	16.48	16.57	16.47	16.52	127,687	+0.07(+0.43%)
Sep 16, 2004	16.41	16.53	16.41	16.45	113,249	+0.06(+0.39%)
Sep 15, 2004	16.45	16.45	16.36	16.38	102,420	-0.15(-0.90%)
Sep 14, 2004	16.55	16.55	16.42	16.53	58,203	+0.03(+0.19%)
Sep 13, 2004	16.36	16.57	16.36	16.50	174,611	+0.12(+0.74%)
Sep 10, 2004	16.21	16.38	16.16	16.38	133,553	+0.17(+1.05%)
Sep 09, 2004	16.18	16.24	16.09	16.21	218,828	+0.11(+0.70%)
Sep 08, 2004	16.17	16.21	16.09	16.09	57,301	-0.09(-0.58%)
Sep 07, 2004	16.25	16.25	16.12	16.19	122,273	+0.08(+0.48%)
Sep 03, 2004	16.21	16.22	16.04	16.11	153,856	-0.10(-0.64%)
Sep 02, 2004	15.97	16.21	15.97	16.21	1,182,575	+0.21(+1.34%)
Sep 01, 2004	15.90	16.05	15.88	16.00	552,259	+0.10(+0.60%)
Aug 31, 2004	15.82	15.90	15.75	15.90	53,691	+0.06(+0.35%)
Aug 30, 2004	16.00	16.00	15.85	15.85	370,429	-0.17(-1.05%)
Aug 27, 2004	15.95	16.07	15.95	16.02	67,678	+0.08(+0.49%)
Aug 26, 2004	15.95	15.99	15.91	15.94	78,056	-0.01(-0.06%)
Aug 25, 2004	15.74	15.96	15.71	15.95	1,191,148	+0.16(+0.98%)
Aug 24, 2004	15.85	15.89	15.72	15.79	1,448,328	-0.01(-0.04%)
Aug 23, 2004	15.95	15.95	15.80	15.80	510,298	-0.11(-0.68%)
Aug 20, 2004	15.69	15.91	15.69	15.91	277,032	+0.21(+1.34%)
Aug 19, 2004	15.67	15.75	15.55	15.70	257,630	-0.04(-0.28%)
Aug 18, 2004	15.48	15.75	15.47	15.74	887,947	+0.25(+1.60%)
Aug 17, 2004	15.52	15.59	15.49	15.49	991,721	+0.12(+0.79%)
Aug 16, 2004	15.16	15.43	15.16	15.37	568,502	+0.22(+1.46%)
Aug 13, 2004	15.18	15.25	15.09	15.15	241,839	-0.01(-0.09%)
Aug 12, 2004	15.25	15.27	15.13	15.16	169,197	-0.21(-1.40%)
Aug 11, 2004	15.25	15.39	15.15	15.38	254,472	-0.07(-0.43%)
Aug 10, 2004	15.34	15.46	15.28	15.44	216,572	+0.21(+1.37%)
Aug 09, 2004	15.23	15.30	15.22	15.24	337,943	+0.01(+0.06%)
Aug 06, 2004	15.30	15.37	15.17	15.23	451,192	-0.32(-2.04%)
Aug 05, 2004	15.86	15.86	15.54	15.54	94,299	-0.27(-1.68%)
Aug 04, 2004	15.85	15.88	15.71	15.81	132,199	-0.09(-0.56%)
Aug 03, 2004	16.10	16.10	15.90	15.90	155,661	-0.17(-1.05%)
Aug 02, 2004	15.97	16.12	15.91	16.07	222,437	-0.03(-0.17%)
Jul 30, 2004	16.05	16.12	16.00	16.09	139,418	+0.06(+0.39%)
Jul 29, 2004	15.98	16.05	15.90	16.03	452,094	+0.21(+1.34%)
Jul 28, 2004	15.84	15.87	15.64	15.82	1,708,666	-0.10(-0.60%)
Jul 27, 2004	15.75	15.92	15.69	15.91	280,190	+0.22(+1.41%)
Jul 26, 2004	15.89	15.92	15.59	15.69	408,329	-0.20(-1.24%)
Jul 23, 2004	15.94	15.98	15.82	15.89	267,106	-0.18(-1.09%)
Jul 22, 2004	16.03	16.11	15.83	16.06	148,442	+0.05(+0.29%)
Jul 21, 2004	16.46	16.46	16.01	16.02	156,112	-0.33(-2.02%)
Jul 20, 2004	16.19	16.35	16.13	16.35	198,073	+0.20(+1.24%)
Jul 19, 2004	16.18	16.22	16.04	16.15	960,137	-0.07(-0.41%)
Jul 16, 2004	16.44	16.44	16.20	16.21	66,325	-0.13(-0.80%)
Jul 15, 2004	16.31	16.44	16.30	16.35	157,466	+0.04(+0.27%)
Jul 14, 2004	16.26	16.44	16.26	16.30	115,505	-0.05(-0.31%)
Jul 13, 2004	16.46	16.46	16.34	16.35	366,819	-0.03(-0.16%)
Jul 12, 2004	16.47	16.47	16.30	16.38	239,583	-0.10(-0.62%)
Jul 09, 2004	16.57	16.57	16.43	16.48	1,142,870	+0.05(+0.30%)
Jul 08, 2004	16.64	16.64	16.41	16.43	238,680	-0.23(-1.40%)
Jul 07, 2004	16.70	16.72	16.60	16.66	102,420	+0.05(+0.32%)
Jul 06, 2004	16.80	16.80	16.54	16.61	187,696	-0.31(-1.83%)
Jul 02, 2004	16.89	16.96	16.88	16.92	563,088	-0.08(-0.50%)

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.