Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.45	16.01	15.37	15.86	260,264	+0.32(+2.09%)
Sep 29, 2004	15.44	15.66	15.36	15.54	196,662	+0.14(+0.89%)
Sep 28, 2004	15.37	15.61	15.16	15.40	191,977	+0.09(+0.56%)
Sep 27, 2004	15.42	15.46	15.18	15.32	141,025	-0.19(-1.21%)
Sep 24, 2004	15.57	15.73	15.44	15.50	125,681	+0.03(+0.22%)
Sep 23, 2004	15.51	15.64	15.42	15.47	119,590	-0.04(-0.28%)
Sep 22, 2004	15.69	15.71	15.28	15.51	292,124	-0.35(-2.21%)
Sep 21, 2004	15.67	15.96	15.64	15.86	197,716	+0.26(+1.70%)
Sep 20, 2004	15.71	15.73	15.58	15.60	151,918	-0.16(-1.03%)
Sep 17, 2004	15.75	15.84	15.53	15.76	315,902	+0.09(+0.60%)
Sep 16, 2004	15.45	15.85	15.45	15.67	160,586	+0.17(+1.10%)
Sep 15, 2004	15.79	15.79	15.45	15.50	157,658	-0.35(-2.21%)
Sep 14, 2004	15.85	15.85	15.66	15.85	121,230	+0.02(+0.11%)
Sep 13, 2004	15.87	16.00	15.75	15.83	170,074	-0.17(-1.07%)
Sep 10, 2004	15.96	16.02	15.73	16.00	224,305	+0.05(+0.32%)
Sep 09, 2004	15.89	16.00	15.67	15.95	252,651	+0.15(+0.97%)
Sep 08, 2004	16.05	16.14	15.77	15.79	180,732	-0.30(-1.86%)
Sep 07, 2004	16.02	16.26	15.92	16.09	168,199	+0.18(+1.13%)
Sep 03, 2004	16.22	16.22	15.89	15.91	138,917	-0.31(-1.90%)
Sep 02, 2004	15.74	16.22	15.62	16.22	224,539	+0.39(+2.48%)
Sep 01, 2004	15.72	16.01	15.58	15.83	204,042	+0.20(+1.26%)
Aug 31, 2004	15.79	15.84	15.53	15.63	172,065	-0.16(-1.03%)
Aug 30, 2004	15.82	15.91	15.67	15.79	189,869	-0.09(-0.54%)
Aug 27, 2004	15.75	15.91	15.74	15.88	459,621	+0.08(+0.49%)
Aug 26, 2004	15.44	15.87	15.42	15.80	394,145	+0.45(+2.95%)
Aug 25, 2004	15.35	15.39	15.09	15.35	164,334	+0.03(+0.17%)
Aug 24, 2004	15.11	15.32	15.07	15.32	284,979	+0.33(+2.22%)
Aug 23, 2004	14.83	15.14	14.68	14.99	277,717	+0.13(+0.86%)
Aug 20, 2004	14.60	14.94	14.59	14.86	131,537	+0.33(+2.29%)
Aug 19, 2004	14.67	14.75	14.41	14.53	217,746	-0.15(-1.05%)
Aug 18, 2004	14.28	14.68	14.17	14.68	152,972	+0.27(+1.90%)
Aug 17, 2004	14.10	14.41	14.05	14.41	318,361	+0.32(+2.24%)
Aug 16, 2004	13.70	14.16	13.69	14.10	123,690	+0.44(+3.19%)
Aug 13, 2004	13.76	13.92	13.59	13.66	141,962	-0.06(-0.44%)
Aug 12, 2004	14.15	14.15	13.72	13.72	140,791	-0.51(-3.60%)
Aug 11, 2004	14.07	14.33	13.63	14.23	341,436	+0.10(+0.72%)
Aug 10, 2004	13.92	14.18	13.92	14.13	207,673	+0.29(+2.10%)
Aug 09, 2004	13.57	13.89	13.57	13.84	242,226	+0.21(+1.57%)
Aug 06, 2004	13.87	13.88	13.45	13.63	277,131	-0.37(-2.62%)
Aug 05, 2004	14.56	14.67	13.98	13.99	202,753	-0.61(-4.21%)
Aug 04, 2004	14.27	14.63	14.12	14.61	287,556	+0.34(+2.39%)
Aug 03, 2004	14.73	14.74	14.26	14.27	171,479	-0.45(-3.07%)
Aug 02, 2004	14.34	14.77	14.26	14.72	248,083	+0.20(+1.35%)
Jul 30, 2004	14.67	14.80	14.51	14.52	199,591	-0.20(-1.33%)
Jul 29, 2004	14.95	14.98	14.48	14.72	230,513	-0.15(-0.98%)
Jul 28, 2004	15.11	15.12	14.43	14.86	523,223	-0.32(-2.08%)
Jul 27, 2004	15.05	15.59	15.02	15.18	409,723	+0.12(+0.79%)
Jul 26, 2004	15.18	15.38	14.87	15.06	239,649	-0.11(-0.73%)
Jul 23, 2004	15.37	15.44	15.09	15.17	183,778	-0.20(-1.33%)
Jul 22, 2004	15.44	15.62	15.21	15.38	261,201	-0.14(-0.88%)
Jul 21, 2004	16.09	16.22	15.51	15.51	239,532	-0.58(-3.61%)
Jul 20, 2004	15.62	16.09	15.58	16.09	179,444	+0.50(+3.17%)
Jul 19, 2004	15.72	15.74	15.54	15.60	154,964	-0.16(-1.03%)
Jul 16, 2004	15.73	15.81	15.56	15.76	232,621	+0.03(+0.16%)
Jul 15, 2004	15.84	16.09	15.69	15.73	290,367	-0.17(-1.07%)
Jul 14, 2004	15.84	16.01	15.75	15.91	219,971	+0.03(+0.16%)
Jul 13, 2004	15.52	15.93	15.52	15.88	186,823	+0.31(+1.97%)
Jul 12, 2004	15.48	15.71	15.34	15.57	229,693	+0.09(+0.61%)
Jul 09, 2004	15.41	15.56	15.21	15.48	80,586	+0.15(+0.95%)
Jul 08, 2004	15.68	15.75	15.27	15.33	227,468	-0.35(-2.23%)
Jul 07, 2004	15.67	15.76	15.57	15.68	189,517	+0.04(+0.27%)
Jul 06, 2004	15.67	15.71	15.56	15.64	268,112	-0.15(-0.97%)
Jul 02, 2004	15.61	15.83	15.56	15.79	265,184	+0.20(+1.26%)

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.