Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.17	18.40	18.16	18.36	242,374	+0.32(+1.80%)
Sep 29, 2004	17.90	18.06	17.83	18.04	495,230	-0.17(-0.91%)
Sep 28, 2004	18.13	18.28	17.99	18.20	551,346	-0.22(-1.19%)
Sep 27, 2004	18.45	18.54	18.40	18.42	988,735	-0.17(-0.93%)
Sep 24, 2004	18.66	18.78	18.58	18.60	454,502	+0.07(+0.37%)
Sep 23, 2004	18.60	18.65	18.51	18.53	260,151	-0.07(-0.36%)
Sep 22, 2004	18.72	18.72	18.58	18.60	323,962	-0.53(-2.76%)
Sep 21, 2004	18.93	19.14	18.93	19.12	283,765	+0.23(+1.20%)
Sep 20, 2004	18.96	18.99	18.85	18.90	244,762	-0.02(-0.12%)
Sep 17, 2004	19.02	19.05	18.88	18.92	234,813	-0.02(-0.12%)
Sep 16, 2004	18.81	19.13	18.80	18.94	158,266	+0.02(+0.12%)
Sep 15, 2004	19.12	19.14	18.86	18.92	340,279	-0.20(-1.06%)
Sep 14, 2004	19.02	19.15	19.02	19.12	483,290	+0.24(+1.28%)
Sep 13, 2004	18.78	18.96	18.78	18.88	507,965	+0.16(+0.85%)
Sep 10, 2004	18.51	18.79	18.51	18.72	243,436	+0.24(+1.30%)
Sep 09, 2004	18.56	18.58	18.43	18.48	239,588	-0.24(-1.29%)
Sep 08, 2004	18.76	18.83	18.71	18.72	174,451	+0.00(+0.00%)
Sep 07, 2004	18.58	18.75	18.58	18.72	445,083	+0.62(+3.41%)
Sep 03, 2004	18.17	18.27	18.08	18.11	377,292	-0.50(-2.71%)
Sep 02, 2004	18.36	18.61	18.36	18.61	263,202	-0.08(-0.44%)
Sep 01, 2004	18.69	18.81	18.66	18.69	235,343	-0.14(-0.72%)
Aug 31, 2004	18.67	18.83	18.66	18.83	235,078	+0.11(+0.56%)
Aug 30, 2004	18.63	18.82	18.63	18.72	274,611	-0.08(-0.44%)
Aug 27, 2004	18.77	18.83	18.71	18.81	195,146	+0.16(+0.85%)
Aug 26, 2004	18.65	18.69	18.54	18.65	159,195	+0.11(+0.61%)
Aug 25, 2004	18.34	18.60	18.33	18.54	295,307	+0.41(+2.25%)
Aug 24, 2004	18.13	18.23	18.05	18.13	236,272	+0.02(+0.12%)
Aug 23, 2004	18.04	18.26	18.02	18.11	291,327	+0.07(+0.38%)
Aug 20, 2004	17.71	18.06	17.71	18.04	166,491	+0.28(+1.57%)
Aug 19, 2004	17.79	17.86	17.71	17.76	182,145	-0.22(-1.22%)
Aug 18, 2004	17.71	18.03	17.62	17.98	416,030	+0.35(+2.01%)
Aug 17, 2004	17.66	17.77	17.61	17.62	272,356	+0.14(+0.78%)
Aug 16, 2004	17.07	17.50	17.07	17.49	238,527	+0.01(+0.04%)
Aug 13, 2004	17.42	17.50	17.26	17.48	378,486	-0.23(-1.32%)
Aug 12, 2004	17.83	17.85	17.62	17.71	239,986	-0.17(-0.97%)
Aug 11, 2004	17.76	18.03	17.72	17.89	421,204	+0.33(+1.89%)
Aug 10, 2004	17.19	17.60	17.19	17.56	192,891	-0.02(-0.13%)
Aug 09, 2004	17.60	17.77	17.56	17.58	219,556	+0.08(+0.43%)
Aug 06, 2004	17.53	17.57	17.44	17.50	218,230	-0.15(-0.85%)
Aug 05, 2004	17.68	18.13	17.65	17.65	241,048	-0.44(-2.46%)
Aug 04, 2004	17.86	18.17	17.86	18.10	170,338	-0.05(-0.25%)
Aug 03, 2004	18.20	18.28	18.14	18.14	179,890	-0.24(-1.31%)
Aug 02, 2004	18.24	18.43	18.21	18.39	332,585	+0.09(+0.49%)
Jul 30, 2004	18.24	18.39	18.17	18.29	216,638	+0.24(+1.34%)
Jul 29, 2004	18.03	18.13	17.72	18.05	324,891	+0.21(+1.18%)
Jul 28, 2004	17.60	17.90	17.49	17.84	709,745	+0.44(+2.56%)
Jul 27, 2004	17.26	17.41	17.22	17.40	405,815	+0.02(+0.13%)
Jul 26, 2004	17.51	17.53	17.26	17.37	449,328	+0.29(+1.72%)
Jul 23, 2004	17.12	17.28	17.07	17.08	237,598	-0.41(-2.37%)
Jul 22, 2004	17.60	17.62	17.31	17.50	262,672	+0.12(+0.69%)
Jul 21, 2004	17.49	17.68	17.35	17.37	152,960	-0.05(-0.26%)
Jul 20, 2004	17.24	17.45	17.19	17.42	344,127	+0.11(+0.61%)
Jul 19, 2004	17.25	17.46	17.22	17.31	290,000	+0.05(+0.31%)
Jul 16, 2004	17.32	17.49	17.25	17.26	159,858	+0.04(+0.22%)
Jul 15, 2004	17.45	17.47	17.22	17.22	497,219	-0.04(-0.22%)
Jul 14, 2004	17.30	17.45	17.19	17.26	248,875	-0.55(-3.09%)
Jul 13, 2004	17.60	17.83	17.44	17.81	350,760	+0.56(+3.23%)
Jul 12, 2004	17.22	17.31	17.12	17.25	322,503	-0.07(-0.39%)
Jul 09, 2004	17.19	17.41	17.19	17.32	414,969	+0.26(+1.55%)
Jul 08, 2004	17.14	17.25	17.01	17.06	362,965	-0.46(-2.62%)
Jul 07, 2004	17.43	17.71	17.43	17.52	241,578	-0.04(-0.21%)
Jul 06, 2004	17.67	17.68	17.53	17.56	252,987	-0.22(-1.23%)
Jul 02, 2004	17.83	17.94	17.77	17.77	287,480	-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.