Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.72	19.14	18.67	19.07	216,234	+0.35(+1.88%)
Sep 29, 2004	18.60	18.82	18.50	18.72	133,877	+0.01(+0.04%)
Sep 28, 2004	18.55	18.77	18.54	18.71	176,371	+0.16(+0.86%)
Sep 27, 2004	18.64	18.87	18.40	18.55	256,347	-0.22(-1.19%)
Sep 24, 2004	18.66	18.89	18.59	18.77	362,646	+0.14(+0.77%)
Sep 23, 2004	18.44	18.67	18.24	18.63	242,683	+0.29(+1.57%)
Sep 22, 2004	18.41	18.54	17.89	18.34	380,070	-0.14(-0.73%)
Sep 21, 2004	18.00	18.50	18.00	18.48	132,372	+0.46(+2.57%)
Sep 20, 2004	18.23	18.34	17.87	18.01	232,404	-0.33(-1.78%)
Sep 17, 2004	18.68	18.68	18.23	18.34	174,867	-0.22(-1.20%)
Sep 16, 2004	18.39	18.63	18.34	18.56	100,157	+0.21(+1.13%)
Sep 15, 2004	18.18	18.51	17.95	18.36	200,941	+0.18(+0.97%)
Sep 14, 2004	18.48	18.50	17.57	18.18	165,842	-0.41(-2.23%)
Sep 13, 2004	18.39	18.64	18.39	18.60	166,469	+0.26(+1.39%)
Sep 10, 2004	18.49	18.57	18.27	18.34	113,695	-0.22(-1.20%)
Sep 09, 2004	18.43	18.66	18.40	18.56	368,789	+0.26(+1.39%)
Sep 08, 2004	18.19	18.48	18.11	18.31	298,089	+0.12(+0.66%)
Sep 07, 2004	18.15	18.28	18.05	18.19	369,165	+0.20(+1.11%)
Sep 03, 2004	18.14	18.15	17.85	17.99	219,744	-0.15(-0.84%)
Sep 02, 2004	18.00	18.31	17.94	18.14	205,203	+0.06(+0.35%)
Sep 01, 2004	18.15	18.43	17.99	18.08	228,017	-0.11(-0.61%)
Aug 31, 2004	18.08	18.30	17.95	18.19	161,078	+0.06(+0.35%)
Aug 30, 2004	18.15	18.28	17.99	18.12	246,444	-0.07(-0.39%)
Aug 27, 2004	18.16	18.30	17.97	18.20	220,245	+0.06(+0.35%)
Aug 26, 2004	18.19	18.22	17.83	18.13	206,331	-0.10(-0.53%)
Aug 25, 2004	18.12	18.30	18.01	18.23	197,932	+0.16(+0.88%)
Aug 24, 2004	18.19	18.24	17.71	18.07	313,006	+0.04(+0.22%)
Aug 23, 2004	18.05	18.19	17.67	18.03	348,105	+0.11(+0.62%)
Aug 20, 2004	18.22	18.22	17.63	17.92	633,284	-0.30(-1.66%)
Aug 19, 2004	17.99	18.22	17.75	18.22	550,551	+0.10(+0.53%)
Aug 18, 2004	17.74	18.12	17.37	18.12	378,692	+0.41(+2.34%)
Aug 17, 2004	17.73	18.11	17.43	17.71	388,720	-0.02(-0.09%)
Aug 16, 2004	17.55	18.03	17.44	17.73	309,497	+0.28(+1.60%)
Aug 13, 2004	17.30	17.50	17.16	17.45	255,720	+0.21(+1.20%)
Aug 12, 2004	17.16	17.49	16.87	17.24	333,690	-0.13(-0.73%)
Aug 11, 2004	17.67	17.67	16.65	17.37	397,494	-0.30(-1.67%)
Aug 10, 2004	17.20	17.85	17.20	17.66	527,360	+0.46(+2.69%)
Aug 09, 2004	16.57	17.47	16.57	17.20	718,524	+0.63(+3.80%)
Aug 06, 2004	16.71	17.03	16.37	16.57	925,106	+0.22(+1.32%)
Aug 05, 2004	15.36	16.59	15.12	16.35	1,219,185	+1.83(+12.64%)
Aug 04, 2004	13.98	14.60	13.97	14.52	320,528	+0.38(+2.65%)
Aug 03, 2004	14.50	14.50	14.08	14.14	224,131	-0.45(-3.12%)
Aug 02, 2004	14.16	14.63	14.11	14.60	256,472	+0.41(+2.87%)
Jul 30, 2004	14.24	14.32	14.04	14.19	165,340	-0.06(-0.45%)
Jul 29, 2004	14.14	14.34	13.90	14.26	217,989	+0.20(+1.42%)
Jul 28, 2004	13.92	14.25	13.75	14.06	243,185	+0.14(+0.97%)
Jul 27, 2004	13.80	13.98	13.75	13.92	210,718	+0.10(+0.69%)
Jul 26, 2004	13.88	13.98	13.75	13.82	229,270	-0.05(-0.35%)
Jul 23, 2004	14.03	14.16	13.70	13.87	188,405	-0.15(-1.08%)
Jul 22, 2004	14.09	14.23	13.88	14.02	154,936	-0.14(-0.96%)
Jul 21, 2004	14.37	14.50	14.10	14.16	288,813	-0.20(-1.39%)
Jul 20, 2004	14.16	14.36	14.02	14.36	189,157	+0.18(+1.29%)
Jul 19, 2004	14.22	14.30	14.06	14.18	202,194	-0.10(-0.73%)
Jul 16, 2004	14.49	14.66	14.22	14.28	217,362	-0.22(-1.49%)
Jul 15, 2004	14.18	14.51	14.08	14.49	207,584	+0.27(+1.91%)
Jul 14, 2004	14.36	14.47	14.22	14.22	207,334	-0.18(-1.22%)
Jul 13, 2004	14.44	14.48	14.36	14.40	98,778	+0.02(+0.17%)
Jul 12, 2004	14.42	14.52	14.20	14.38	278,785	-0.03(-0.22%)
Jul 09, 2004	14.17	14.45	14.17	14.41	200,063	+0.24(+1.69%)
Jul 08, 2004	14.40	14.44	14.15	14.17	386,839	-0.23(-1.61%)
Jul 07, 2004	14.42	14.68	14.34	14.40	216,234	-0.03(-0.22%)
Jul 06, 2004	14.60	14.60	14.38	14.43	295,457	-0.14(-0.93%)
Jul 02, 2004	14.60	14.73	14.46	14.57	349,108	+0.05(+0.33%)

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.