Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.41	16.68	16.41	16.58	1,413,252	+0.12(+0.75%)
Sep 29, 2004	16.50	16.59	16.41	16.46	927,576	-0.01(-0.05%)
Sep 28, 2004	16.23	16.47	16.23	16.47	565,456	+0.25(+1.52%)
Sep 27, 2004	16.32	16.36	16.16	16.22	284,152	-0.10(-0.62%)
Sep 24, 2004	16.23	16.40	16.23	16.32	371,963	+0.05(+0.29%)
Sep 23, 2004	16.25	16.31	16.22	16.27	1,176,242	+0.02(+0.14%)
Sep 22, 2004	16.27	16.30	16.23	16.25	614,153	-0.04(-0.26%)
Sep 21, 2004	16.25	16.29	16.18	16.29	649,640	+0.05(+0.33%)
Sep 20, 2004	16.16	16.31	16.16	16.24	569,600	+0.09(+0.55%)
Sep 17, 2004	16.29	16.31	16.07	16.15	598,611	+0.01(+0.07%)
Sep 16, 2004	16.25	16.35	16.10	16.14	304,097	-0.09(-0.55%)
Sep 15, 2004	16.22	16.29	16.16	16.23	758,172	-0.02(-0.09%)
Sep 14, 2004	16.29	16.35	16.23	16.24	413,148	-0.11(-0.66%)
Sep 13, 2004	16.25	16.42	16.25	16.35	723,722	+0.14(+0.88%)
Sep 10, 2004	16.08	16.21	15.89	16.21	386,468	+0.14(+0.87%)
Sep 09, 2004	15.98	16.16	15.98	16.07	914,366	+0.07(+0.41%)
Sep 08, 2004	16.20	16.21	15.99	16.00	1,329,586	-0.18(-1.12%)
Sep 07, 2004	16.00	16.21	16.00	16.18	635,134	+0.26(+1.62%)
Sep 03, 2004	16.20	16.21	15.81	15.93	1,563,229	-0.25(-1.55%)
Sep 02, 2004	16.41	16.64	16.03	16.18	4,374,969	+1.12(+7.44%)
Sep 01, 2004	15.11	15.23	14.96	15.06	600,166	-0.11(-0.74%)
Aug 31, 2004	14.78	15.22	14.78	15.17	365,228	+0.37(+2.50%)
Aug 30, 2004	15.13	15.16	14.79	14.80	169,921	-0.42(-2.79%)
Aug 27, 2004	15.13	15.25	15.13	15.22	221,468	+0.05(+0.31%)
Aug 26, 2004	15.07	15.20	15.03	15.18	142,983	+0.04(+0.25%)
Aug 25, 2004	15.25	15.25	14.88	15.14	247,370	-0.11(-0.73%)
Aug 24, 2004	14.87	15.28	14.87	15.25	732,528	+0.38(+2.54%)
Aug 23, 2004	15.01	15.05	14.77	14.87	195,565	-0.18(-1.21%)
Aug 20, 2004	14.71	15.05	14.69	15.05	165,777	+0.32(+2.20%)
Aug 19, 2004	15.05	15.06	14.72	14.73	314,200	-0.37(-2.45%)
Aug 18, 2004	14.55	15.13	14.48	15.10	383,101	+0.49(+3.38%)
Aug 17, 2004	14.67	14.71	14.50	14.60	260,581	-0.10(-0.71%)
Aug 16, 2004	14.28	14.73	14.28	14.71	281,303	+0.40(+2.81%)
Aug 13, 2004	14.07	14.38	14.07	14.31	190,384	+0.19(+1.31%)
Aug 12, 2004	14.45	14.47	14.11	14.12	373,776	-0.37(-2.58%)
Aug 11, 2004	14.32	14.51	13.95	14.50	355,903	+0.18(+1.24%)
Aug 10, 2004	13.93	14.32	13.93	14.32	139,874	+0.39(+2.77%)
Aug 09, 2004	14.01	14.14	13.88	13.93	200,228	-0.04(-0.30%)
Aug 06, 2004	14.40	14.41	13.98	13.98	326,892	-0.45(-3.10%)
Aug 05, 2004	14.79	14.81	14.42	14.42	288,556	-0.39(-2.61%)
Aug 04, 2004	14.53	14.84	14.41	14.81	322,229	+0.30(+2.10%)
Aug 03, 2004	14.82	14.82	14.48	14.50	215,510	-0.36(-2.42%)
Aug 02, 2004	14.67	14.86	14.44	14.86	305,393	+0.15(+1.00%)
Jul 30, 2004	14.67	14.76	14.59	14.72	159,301	+0.01(+0.05%)
Jul 29, 2004	14.46	14.72	14.36	14.71	348,132	+0.32(+2.25%)
Jul 28, 2004	14.55	14.62	14.26	14.38	364,969	-0.21(-1.43%)
Jul 27, 2004	14.21	14.66	14.21	14.59	317,826	+0.34(+2.38%)
Jul 26, 2004	14.43	14.50	14.11	14.25	374,553	-0.18(-1.23%)
Jul 23, 2004	14.42	14.59	14.26	14.43	353,054	+0.01(+0.08%)
Jul 22, 2004	14.63	14.63	14.28	14.42	338,030	-0.26(-1.79%)
Jul 21, 2004	14.88	14.94	14.68	14.68	652,489	-0.18(-1.19%)
Jul 20, 2004	14.63	14.86	14.54	14.86	772,937	+0.24(+1.64%)
Jul 19, 2004	14.59	14.67	14.40	14.62	905,041	+0.03(+0.21%)
Jul 16, 2004	14.50	14.66	14.38	14.59	477,128	+0.15(+1.04%)
Jul 15, 2004	14.48	14.52	14.42	14.44	396,829	+0.02(+0.13%)
Jul 14, 2004	14.27	14.56	14.17	14.42	652,489	+0.15(+1.05%)
Jul 13, 2004	14.09	14.38	14.01	14.27	892,607	+0.49(+3.59%)
Jul 12, 2004	13.79	13.86	13.69	13.77	177,433	-0.02(-0.17%)
Jul 09, 2004	13.63	13.82	13.57	13.80	152,048	+0.08(+0.56%)
Jul 08, 2004	13.82	13.89	13.69	13.72	369,372	-0.14(-1.00%)
Jul 07, 2004	13.78	13.96	13.74	13.86	303,838	+0.13(+0.93%)
Jul 06, 2004	13.78	13.81	13.73	13.73	315,236	-0.07(-0.53%)
Jul 02, 2004	13.78	13.82	13.67	13.81	138,838	+0.02(+0.17%)

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.