Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.87	18.10	17.87	18.07	246,346	+0.32(+1.80%)
Sep 29, 2004	17.61	17.77	17.55	17.75	503,344	-0.16(-0.91%)
Sep 28, 2004	17.84	17.98	17.70	17.91	560,380	-0.22(-1.19%)
Sep 27, 2004	18.15	18.24	18.10	18.13	1,004,935	-0.17(-0.93%)
Sep 24, 2004	18.36	18.48	18.28	18.30	461,949	+0.07(+0.37%)
Sep 23, 2004	18.30	18.35	18.21	18.23	264,414	-0.07(-0.36%)
Sep 22, 2004	18.41	18.41	18.28	18.30	329,270	-0.52(-2.76%)
Sep 21, 2004	18.62	18.83	18.62	18.82	288,415	+0.22(+1.20%)
Sep 20, 2004	18.65	18.68	18.55	18.59	248,773	-0.02(-0.12%)
Sep 17, 2004	18.71	18.74	18.58	18.62	238,660	-0.02(-0.12%)
Sep 16, 2004	18.50	18.82	18.50	18.64	160,859	+0.02(+0.12%)
Sep 15, 2004	18.82	18.83	18.56	18.62	345,855	-0.20(-1.06%)
Sep 14, 2004	18.71	18.84	18.71	18.82	491,209	+0.24(+1.28%)
Sep 13, 2004	18.47	18.65	18.47	18.58	516,288	+0.16(+0.85%)
Sep 10, 2004	18.21	18.49	18.21	18.42	247,424	+0.24(+1.30%)
Sep 09, 2004	18.26	18.28	18.13	18.18	243,514	-0.24(-1.29%)
Sep 08, 2004	18.46	18.53	18.41	18.42	177,309	+0.00(+0.00%)
Sep 07, 2004	18.28	18.45	18.28	18.42	452,376	+0.61(+3.41%)
Sep 03, 2004	17.87	17.98	17.78	17.81	383,474	-0.50(-2.71%)
Sep 02, 2004	18.07	18.31	18.07	18.31	267,515	-0.08(-0.44%)
Sep 01, 2004	18.39	18.50	18.36	18.39	239,199	-0.13(-0.72%)
Aug 31, 2004	18.37	18.53	18.36	18.53	238,930	+0.10(+0.56%)
Aug 30, 2004	18.33	18.52	18.33	18.42	279,111	-0.08(-0.44%)
Aug 27, 2004	18.47	18.53	18.41	18.50	198,344	+0.16(+0.85%)
Aug 26, 2004	18.35	18.39	18.24	18.35	161,803	+0.11(+0.61%)
Aug 25, 2004	18.04	18.30	18.04	18.24	300,145	+0.40(+2.25%)
Aug 24, 2004	17.84	17.93	17.76	17.84	240,143	+0.02(+0.12%)
Aug 23, 2004	17.75	17.97	17.73	17.81	296,100	+0.07(+0.38%)
Aug 20, 2004	17.43	17.77	17.43	17.75	169,219	+0.27(+1.57%)
Aug 19, 2004	17.50	17.57	17.42	17.47	185,130	-0.22(-1.22%)
Aug 18, 2004	17.43	17.74	17.34	17.69	422,847	+0.35(+2.01%)
Aug 17, 2004	17.38	17.49	17.32	17.34	276,819	+0.13(+0.78%)
Aug 16, 2004	16.80	17.22	16.80	17.21	242,435	+0.01(+0.04%)
Aug 13, 2004	17.14	17.21	16.98	17.20	384,688	-0.23(-1.32%)
Aug 12, 2004	17.54	17.56	17.34	17.43	243,919	-0.17(-0.97%)
Aug 11, 2004	17.47	17.74	17.44	17.60	428,105	+0.33(+1.89%)
Aug 10, 2004	16.91	17.32	16.91	17.27	196,052	-0.02(-0.13%)
Aug 09, 2004	17.32	17.49	17.28	17.30	223,154	+0.07(+0.43%)
Aug 06, 2004	17.24	17.29	17.15	17.22	221,805	-0.15(-0.85%)
Aug 05, 2004	17.39	17.84	17.37	17.37	244,997	-0.44(-2.46%)
Aug 04, 2004	17.58	17.87	17.58	17.81	173,129	-0.04(-0.25%)
Aug 03, 2004	17.90	17.98	17.84	17.85	182,838	-0.24(-1.31%)
Aug 02, 2004	17.95	18.13	17.92	18.09	338,034	+0.09(+0.49%)
Jul 30, 2004	17.95	18.09	17.88	18.00	220,187	+0.24(+1.34%)
Jul 29, 2004	17.74	17.84	17.44	17.76	330,214	+0.21(+1.18%)
Jul 28, 2004	17.32	17.61	17.21	17.55	721,374	+0.44(+2.56%)
Jul 27, 2004	16.98	17.12	16.94	17.12	412,464	+0.02(+0.13%)
Jul 26, 2004	17.23	17.24	16.98	17.09	456,691	+0.29(+1.72%)
Jul 23, 2004	16.84	17.01	16.80	16.81	241,492	-0.41(-2.37%)
Jul 22, 2004	17.32	17.34	17.04	17.21	266,976	+0.12(+0.69%)
Jul 21, 2004	17.21	17.39	17.07	17.09	155,466	-0.04(-0.26%)
Jul 20, 2004	16.96	17.17	16.92	17.14	349,765	+0.10(+0.61%)
Jul 19, 2004	16.97	17.18	16.95	17.04	294,752	+0.05(+0.31%)
Jul 16, 2004	17.04	17.21	16.98	16.98	162,477	+0.04(+0.22%)
Jul 15, 2004	17.17	17.19	16.95	16.95	505,366	-0.04(-0.22%)
Jul 14, 2004	17.02	17.17	16.92	16.98	252,953	-0.54(-3.09%)
Jul 13, 2004	17.32	17.54	17.15	17.52	356,507	+0.55(+3.23%)
Jul 12, 2004	16.95	17.03	16.84	16.98	327,787	-0.07(-0.39%)
Jul 09, 2004	16.91	17.13	16.91	17.04	421,768	+0.26(+1.55%)
Jul 08, 2004	16.86	16.98	16.73	16.78	368,912	-0.45(-2.62%)
Jul 07, 2004	17.15	17.43	17.15	17.24	245,537	-0.04(-0.21%)
Jul 06, 2004	17.38	17.39	17.24	17.27	257,133	-0.22(-1.23%)
Jul 02, 2004	17.54	17.65	17.48	17.49	292,190	-0.32(-1.79%)

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.