Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.92	13.98	13.90	13.98	1,009,947	+0.09(+0.63%)
Sep 29, 2004	13.85	13.89	13.82	13.89	220,643	+0.05(+0.37%)
Sep 28, 2004	13.82	13.85	13.74	13.84	609,278	+0.06(+0.43%)
Sep 27, 2004	13.84	13.84	13.74	13.78	84,747	-0.08(-0.55%)
Sep 24, 2004	13.85	13.90	13.84	13.86	100,794	-0.02(-0.13%)
Sep 23, 2004	13.94	13.94	13.84	13.88	560,134	-0.02(-0.17%)
Sep 22, 2004	13.96	13.97	13.90	13.90	206,101	-0.16(-1.16%)
Sep 21, 2004	14.00	14.07	13.95	14.06	200,083	+0.11(+0.77%)
Sep 20, 2004	14.00	14.02	13.93	13.96	131,884	-0.04(-0.31%)
Sep 17, 2004	14.01	14.03	13.96	14.00	579,190	+0.03(+0.24%)
Sep 16, 2004	13.93	13.98	13.92	13.97	590,723	+0.11(+0.76%)
Sep 15, 2004	13.95	13.95	13.84	13.86	185,040	-0.09(-0.66%)
Sep 14, 2004	13.92	13.96	13.90	13.95	1,292,271	+0.02(+0.16%)
Sep 13, 2004	13.93	13.99	13.91	13.93	142,415	+0.04(+0.26%)
Sep 10, 2004	13.82	13.90	13.75	13.89	306,394	+0.08(+0.61%)
Sep 09, 2004	13.84	13.84	13.74	13.81	331,467	+0.04(+0.26%)
Sep 08, 2004	13.87	13.87	13.76	13.77	176,515	-0.06(-0.46%)
Sep 07, 2004	13.85	13.90	13.81	13.84	401,170	+0.07(+0.49%)
Sep 03, 2004	13.82	13.83	13.73	13.77	406,185	-0.05(-0.35%)
Sep 02, 2004	13.68	13.82	13.65	13.82	890,599	+0.18(+1.30%)
Sep 01, 2004	13.61	13.68	13.60	13.64	768,241	+0.05(+0.40%)
Aug 31, 2004	13.56	13.60	13.48	13.59	201,588	+0.07(+0.52%)
Aug 30, 2004	13.60	13.62	13.52	13.52	131,383	-0.13(-0.95%)
Aug 27, 2004	13.60	13.65	13.59	13.65	108,316	+0.06(+0.46%)
Aug 26, 2004	13.57	13.61	13.56	13.58	151,943	-0.01(-0.06%)
Aug 25, 2004	13.50	13.59	13.44	13.59	139,406	+0.12(+0.90%)
Aug 24, 2004	13.54	13.54	13.41	13.47	203,092	+0.03(+0.22%)
Aug 23, 2004	13.56	13.56	13.44	13.44	596,240	-0.07(-0.52%)
Aug 20, 2004	13.40	13.51	13.38	13.51	155,955	+0.14(+1.07%)
Aug 19, 2004	13.41	13.42	13.18	13.37	583,201	-0.07(-0.50%)
Aug 18, 2004	13.25	13.43	13.19	13.43	1,015,463	+0.18(+1.35%)
Aug 17, 2004	13.26	13.32	13.17	13.26	2,250,567	+0.06(+0.48%)
Aug 16, 2004	13.01	13.20	13.01	13.19	131,383	+0.23(+1.75%)
Aug 13, 2004	13.00	13.04	12.92	12.96	223,151	-0.02(-0.17%)
Aug 12, 2004	13.08	13.09	12.97	12.99	175,010	-0.14(-1.08%)
Aug 11, 2004	13.14	13.16	13.00	13.13	470,874	-0.04(-0.32%)
Aug 10, 2004	13.00	13.18	13.00	13.17	240,200	+0.16(+1.23%)
Aug 09, 2004	13.04	13.06	12.99	13.01	176,515	+0.02(+0.18%)
Aug 06, 2004	13.05	13.10	12.96	12.99	500,460	-0.20(-1.48%)
Aug 05, 2004	13.45	13.45	13.18	13.18	91,767	-0.25(-1.89%)
Aug 04, 2004	13.45	13.45	13.31	13.43	146,928	-0.02(-0.12%)
Aug 03, 2004	13.58	13.58	13.45	13.45	548,601	-0.15(-1.09%)
Aug 02, 2004	13.48	13.60	13.42	13.60	156,958	+0.04(+0.28%)
Jul 30, 2004	13.46	13.56	13.46	13.56	330,965	+0.06(+0.43%)
Jul 29, 2004	13.42	13.52	13.42	13.50	155,955	+0.15(+1.14%)
Jul 28, 2004	13.35	13.39	13.21	13.35	778,271	-0.03(-0.25%)
Jul 27, 2004	13.23	13.39	13.23	13.38	348,517	+0.13(+1.01%)
Jul 26, 2004	13.34	13.39	13.20	13.25	280,318	-0.11(-0.84%)
Jul 23, 2004	13.46	13.46	13.33	13.36	445,299	-0.10(-0.77%)
Jul 22, 2004	13.49	13.51	13.32	13.47	297,367	-0.05(-0.40%)
Jul 21, 2004	13.96	13.96	13.52	13.52	678,981	-0.21(-1.55%)
Jul 20, 2004	13.65	13.74	13.60	13.73	287,338	+0.10(+0.76%)
Jul 19, 2004	13.67	13.67	13.54	13.63	2,470,208	+0.03(+0.21%)
Jul 16, 2004	13.76	13.76	13.60	13.60	1,225,576	-0.09(-0.64%)
Jul 15, 2004	13.73	13.75	13.68	13.69	113,330	+0.04(+0.26%)
Jul 14, 2004	13.66	13.75	13.63	13.65	561,639	-0.03(-0.25%)
Jul 13, 2004	13.71	13.71	13.68	13.69	156,456	+0.00(+0.03%)
Jul 12, 2004	13.73	13.73	13.60	13.68	943,754	-0.01(-0.10%)
Jul 09, 2004	13.73	13.75	13.67	13.70	2,363,898	+0.02(+0.16%)
Jul 08, 2004	13.80	13.80	13.67	13.68	112,327	-0.15(-1.10%)
Jul 07, 2004	13.82	13.86	13.79	13.83	149,937	+0.02(+0.17%)
Jul 06, 2004	13.95	13.95	13.77	13.80	177,518	-0.15(-1.10%)
Jul 02, 2004	14.03	14.03	13.93	13.96	219,640	-0.06(-0.46%)

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.