Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.31	17.74	17.06	17.20	91,958	-0.26(-1.48%)
Sep 29, 2004	17.29	17.46	17.26	17.46	18,121	+0.04(+0.21%)
Sep 28, 2004	17.18	17.45	17.13	17.42	17,309	+0.15(+0.86%)
Sep 27, 2004	17.30	17.68	17.15	17.27	34,078	-0.08(-0.45%)
Sep 24, 2004	17.17	17.38	17.17	17.35	18,932	+0.02(+0.13%)
Sep 23, 2004	17.28	17.39	17.20	17.33	17,309	-0.07(-0.40%)
Sep 22, 2004	17.50	17.50	17.27	17.40	39,758	-0.19(-1.09%)
Sep 21, 2004	17.47	17.62	17.36	17.59	45,167	+0.18(+1.02%)
Sep 20, 2004	17.49	17.49	17.26	17.41	14,875	-0.14(-0.78%)
Sep 17, 2004	17.49	17.55	17.38	17.55	27,587	+0.08(+0.47%)
Sep 16, 2004	17.38	17.52	17.38	17.47	77,894	+0.09(+0.51%)
Sep 15, 2004	17.45	17.56	17.38	17.38	24,882	-0.22(-1.24%)
Sep 14, 2004	17.54	17.66	17.46	17.60	14,875	+0.08(+0.46%)
Sep 13, 2004	17.34	17.57	17.34	17.51	25,153	+0.06(+0.36%)
Sep 10, 2004	17.30	17.48	17.30	17.45	18,391	+0.07(+0.43%)
Sep 09, 2004	17.47	17.55	17.38	17.38	57,609	-0.21(-1.22%)
Sep 08, 2004	17.46	17.65	17.45	17.59	22,448	+0.08(+0.46%)
Sep 07, 2004	17.61	17.61	17.46	17.51	58,961	+0.11(+0.64%)
Sep 03, 2004	17.45	17.59	17.40	17.40	14,334	-0.02(-0.13%)
Sep 02, 2004	17.27	17.57	17.26	17.42	52,470	+0.06(+0.36%)
Sep 01, 2004	17.36	17.42	17.21	17.36	11,089	+0.02(+0.11%)
Aug 31, 2004	17.28	17.34	17.16	17.34	12,441	+0.17(+1.01%)
Aug 30, 2004	17.33	17.33	17.16	17.17	14,334	-0.09(-0.51%)
Aug 27, 2004	17.30	17.36	17.23	17.26	26,235	-0.01(-0.06%)
Aug 26, 2004	17.24	17.27	17.11	17.27	10,818	+0.19(+1.10%)
Aug 25, 2004	16.97	17.21	16.97	17.08	43,545	+0.11(+0.63%)
Aug 24, 2004	17.00	17.12	16.92	16.97	20,555	+0.02(+0.11%)
Aug 23, 2004	17.16	17.17	16.95	16.95	16,227	-0.05(-0.30%)
Aug 20, 2004	17.07	17.16	16.94	17.00	17,309	+0.06(+0.34%)
Aug 19, 2004	17.07	17.08	16.89	16.95	25,153	+0.01(+0.06%)
Aug 18, 2004	16.87	17.09	16.81	16.94	22,178	+0.11(+0.68%)
Aug 17, 2004	16.87	16.92	16.77	16.82	28,669	-0.07(-0.43%)
Aug 16, 2004	16.79	17.23	16.73	16.90	20,014	+0.14(+0.86%)
Aug 13, 2004	16.82	16.82	16.57	16.75	29,210	+0.11(+0.64%)
Aug 12, 2004	16.73	16.94	16.65	16.65	49,495	-0.24(-1.42%)
Aug 11, 2004	16.53	16.90	16.53	16.89	25,423	+0.20(+1.17%)
Aug 10, 2004	16.56	16.69	16.41	16.69	38,406	+0.20(+1.23%)
Aug 09, 2004	16.42	16.56	16.40	16.49	296,160	+0.07(+0.43%)
Aug 06, 2004	16.51	16.65	16.40	16.42	143,617	-0.41(-2.44%)
Aug 05, 2004	16.99	16.99	16.71	16.83	50,847	-0.11(-0.68%)
Aug 04, 2004	16.93	17.06	16.88	16.94	17,850	+0.03(+0.15%)
Aug 03, 2004	17.03	17.11	16.92	16.92	37,865	-0.20(-1.19%)
Aug 02, 2004	16.99	17.13	16.98	17.12	20,284	+0.06(+0.37%)
Jul 30, 2004	16.97	17.10	16.96	17.06	12,982	+0.14(+0.85%)
Jul 29, 2004	16.81	17.02	16.80	16.91	23,801	-0.05(-0.31%)
Jul 28, 2004	16.82	16.96	16.69	16.96	11,089	+0.07(+0.44%)
Jul 27, 2004	16.89	16.98	16.78	16.89	24,612	+0.07(+0.42%)
Jul 26, 2004	17.00	17.00	16.75	16.82	88,442	-0.27(-1.58%)
Jul 23, 2004	17.06	17.13	16.89	17.09	45,438	-0.06(-0.35%)
Jul 22, 2004	17.02	17.17	16.97	17.15	34,078	+0.09(+0.50%)
Jul 21, 2004	17.20	17.39	17.05	17.06	102,777	-0.14(-0.80%)
Jul 20, 2004	17.16	17.21	17.07	17.20	17,580	+0.23(+1.33%)
Jul 19, 2004	17.07	17.19	16.92	16.97	108,186	-0.25(-1.46%)
Jul 16, 2004	17.36	17.43	17.10	17.23	26,235	-0.11(-0.66%)
Jul 15, 2004	17.40	17.56	17.27	17.34	39,488	-0.19(-1.10%)
Jul 14, 2004	17.42	17.68	17.42	17.53	28,398	+0.03(+0.15%)
Jul 13, 2004	17.48	17.52	17.36	17.51	24,341	+0.11(+0.62%)
Jul 12, 2004	17.38	17.45	17.25	17.40	22,719	-0.11(-0.65%)
Jul 09, 2004	17.60	17.60	17.37	17.51	21,096	+0.12(+0.68%)
Jul 08, 2004	17.38	17.67	17.38	17.40	23,801	-0.14(-0.78%)
Jul 07, 2004	17.35	17.53	17.29	17.53	29,210	+0.16(+0.89%)
Jul 06, 2004	17.45	17.62	17.38	17.38	49,224	-0.27(-1.53%)
Jul 02, 2004	17.53	17.70	17.49	17.65	33,267	+0.03(+0.15%)

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.