Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.67	19.73	19.46	19.46	48,718	-0.17(-0.89%)
Sep 29, 2004	18.71	19.67	18.71	19.64	11,769	+0.75(+3.94%)
Sep 28, 2004	18.53	18.89	18.53	18.89	4,767	+0.44(+2.36%)
Sep 27, 2004	17.83	18.56	17.75	18.46	15,345	+0.35(+1.93%)
Sep 24, 2004	17.95	18.11	17.89	18.11	2,085	-0.21(-1.14%)
Sep 23, 2004	18.36	18.36	18.28	18.32	595	-0.14(-0.76%)
Sep 22, 2004	18.47	18.47	18.25	18.46	7,747	-0.20(-1.08%)
Sep 21, 2004	18.26	18.66	18.12	18.66	7,747	+0.41(+2.24%)
Sep 20, 2004	17.60	18.39	17.60	18.25	20,113	+0.44(+2.49%)
Sep 17, 2004	17.88	18.10	17.55	17.81	23,986	-0.10(-0.56%)
Sep 16, 2004	17.52	17.91	17.51	17.91	9,375	+0.26(+1.44%)
Sep 15, 2004	17.39	17.79	17.26	17.65	9,982	-0.05(-0.30%)
Sep 14, 2004	17.38	17.71	17.12	17.71	16,686	+0.21(+1.23%)
Sep 13, 2004	17.13	17.65	17.13	17.49	12,663	+0.13(+0.77%)
Sep 10, 2004	17.25	17.40	16.85	17.36	6,863	+0.36(+2.09%)
Sep 09, 2004	16.51	17.12	16.51	17.00	3,873	+0.44(+2.68%)
Sep 08, 2004	16.95	16.95	16.50	16.56	5,291	-0.03(-0.20%)
Sep 07, 2004	17.00	17.00	16.48	16.59	4,849	-0.20(-1.20%)
Sep 03, 2004	16.50	16.79	15.97	16.79	11,322	+0.66(+4.08%)
Sep 02, 2004	15.69	16.22	15.69	16.14	6,704	+0.33(+2.08%)
Sep 01, 2004	16.16	16.59	15.59	15.81	12,365	-0.17(-1.05%)
Aug 31, 2004	15.54	15.97	15.52	15.97	12,365	+0.30(+1.88%)
Aug 30, 2004	15.50	16.02	15.50	15.68	8,790	+0.01(+0.09%)
Aug 27, 2004	15.64	15.67	15.43	15.67	4,767	+0.03(+0.17%)
Aug 26, 2004	15.66	15.66	15.44	15.64	1,638	+0.08(+0.52%)
Aug 25, 2004	15.42	15.66	15.42	15.56	9,684	-0.05(-0.34%)
Aug 24, 2004	16.06	16.06	15.44	15.61	324,787	-0.21(-1.32%)
Aug 23, 2004	16.22	16.22	15.72	15.82	1,042	-0.29(-1.79%)
Aug 20, 2004	15.80	16.11	15.40	16.11	5,959	+0.58(+3.76%)
Aug 19, 2004	15.59	16.04	15.53	15.53	6,406	-0.58(-3.59%)
Aug 18, 2004	15.67	16.10	15.42	16.10	4,320	+0.36(+2.30%)
Aug 17, 2004	15.44	15.74	15.44	15.74	120,529	+0.27(+1.74%)
Aug 16, 2004	15.90	15.90	15.44	15.47	10,577	+0.03(+0.17%)
Aug 13, 2004	15.94	15.94	15.44	15.44	4,022	+0.01(+0.04%)
Aug 12, 2004	15.40	15.52	15.38	15.44	44,397	-0.22(-1.41%)
Aug 11, 2004	15.60	15.66	15.41	15.66	17,729	-0.10(-0.64%)
Aug 10, 2004	15.75	15.82	15.50	15.76	18,325	+0.32(+2.09%)
Aug 09, 2004	15.44	15.62	15.44	15.44	4,022	+0.00(+0.00%)
Aug 06, 2004	15.54	15.61	15.44	15.44	5,810	+0.00(+0.00%)
Aug 05, 2004	15.47	15.61	15.44	15.44	3,277	-0.41(-2.58%)
Aug 04, 2004	15.47	16.07	15.42	15.85	6,406	+0.38(+2.43%)
Aug 03, 2004	15.45	15.59	15.44	15.47	3,873	+0.03(+0.22%)
Aug 02, 2004	15.40	15.79	15.32	15.44	5,363	-0.01(-0.04%)
Jul 30, 2004	15.69	15.74	15.44	15.44	5,810	-0.23(-1.46%)
Jul 29, 2004	16.11	16.11	15.67	15.67	1,787	-0.34(-2.10%)
Jul 28, 2004	15.64	16.34	15.64	16.01	1,489	-0.06(-0.38%)
Jul 27, 2004	15.89	16.17	15.40	16.07	2,830	+0.30(+1.87%)
Jul 26, 2004	15.61	16.02	15.44	15.77	2,681	+0.34(+2.17%)
Jul 23, 2004	15.63	15.63	15.44	15.44	2,085	+0.00(+0.00%)
Jul 22, 2004	15.60	15.64	15.37	15.44	7,449	+0.00(+0.00%)
Jul 21, 2004	15.46	15.78	15.43	15.44	7,151	-0.27(-1.71%)
Jul 20, 2004	15.44	15.75	15.44	15.71	13,110	+0.16(+1.04%)
Jul 19, 2004	15.44	15.55	15.44	15.55	2,830	+0.11(+0.70%)
Jul 16, 2004	15.69	15.76	15.43	15.44	7,747	-0.01(-0.04%)
Jul 15, 2004	15.78	15.78	15.44	15.44	1,936	-0.12(-0.78%)
Jul 14, 2004	15.57	15.57	15.57	15.57	595	-0.01(-0.09%)
Jul 13, 2004	16.19	16.19	15.41	15.58	4,320	+0.19(+1.22%)
Jul 12, 2004	15.57	16.28	15.39	15.39	2,234	-0.70(-4.38%)
Jul 09, 2004	15.69	16.10	15.67	16.10	744	+0.29(+1.83%)
Jul 08, 2004	15.31	16.37	15.31	15.81	17,878	+0.10(+0.64%)
Jul 07, 2004	15.39	15.85	15.39	15.71	8,939	+0.10(+0.65%)
Jul 06, 2004	15.30	15.64	14.97	15.61	13,259	+0.32(+2.06%)
Jul 02, 2004	15.28	15.42	15.28	15.29	2,085	-0.07(-0.48%)

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.