Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.79	18.92	18.69	18.92	83,946	+0.13(+0.67%)
Sep 29, 2004	18.64	18.79	18.58	18.79	92,809	+0.15(+0.81%)
Sep 28, 2004	18.28	18.64	18.28	18.64	136,744	+0.32(+1.77%)
Sep 27, 2004	18.43	18.49	18.29	18.32	88,884	-0.12(-0.64%)
Sep 24, 2004	18.56	18.60	18.43	18.43	76,222	-0.05(-0.26%)
Sep 23, 2004	18.56	18.64	18.48	18.48	104,078	-0.12(-0.64%)
Sep 22, 2004	18.78	18.79	18.55	18.60	116,739	-0.26(-1.38%)
Sep 21, 2004	18.87	18.91	18.74	18.86	88,377	+0.07(+0.38%)
Sep 20, 2004	18.80	18.88	18.77	18.79	77,995	-0.16(-0.83%)
Sep 17, 2004	19.07	19.07	18.79	18.95	227,021	-0.01(-0.04%)
Sep 16, 2004	18.64	18.95	18.64	18.95	95,214	+0.35(+1.87%)
Sep 15, 2004	18.70	18.70	18.51	18.61	65,207	-0.08(-0.42%)
Sep 14, 2004	18.68	18.77	18.58	18.69	99,773	-0.06(-0.30%)
Sep 13, 2004	18.63	18.80	18.63	18.74	105,977	+0.09(+0.47%)
Sep 10, 2004	18.48	18.69	18.40	18.65	72,044	+0.08(+0.43%)
Sep 09, 2004	18.35	18.58	18.35	18.58	167,132	+0.23(+1.25%)
Sep 08, 2004	18.44	18.53	18.35	18.35	137,124	-0.15(-0.81%)
Sep 07, 2004	18.52	18.56	18.43	18.50	117,625	-0.02(-0.13%)
Sep 03, 2004	18.76	18.77	18.50	18.52	144,848	-0.24(-1.26%)
Sep 02, 2004	18.80	18.80	18.63	18.76	140,036	-0.03(-0.17%)
Sep 01, 2004	18.64	18.80	18.56	18.79	257,916	+0.15(+0.81%)
Aug 31, 2004	18.39	18.65	18.35	18.64	93,568	+0.16(+0.85%)
Aug 30, 2004	18.54	18.58	18.38	18.48	59,889	-0.13(-0.72%)
Aug 27, 2004	18.48	18.62	18.45	18.62	60,395	+0.17(+0.94%)
Aug 26, 2004	18.55	18.55	18.38	18.44	47,987	-0.09(-0.47%)
Aug 25, 2004	18.39	18.54	18.33	18.53	84,452	+0.09(+0.47%)
Aug 24, 2004	18.41	18.44	18.28	18.44	65,840	+0.11(+0.60%)
Aug 23, 2004	18.53	18.62	18.33	18.33	99,013	-0.12(-0.64%)
Aug 20, 2004	18.36	18.50	18.36	18.45	120,791	+0.02(+0.13%)
Aug 19, 2004	18.40	18.52	18.39	18.43	112,434	-0.02(-0.13%)
Aug 18, 2004	18.28	18.49	18.24	18.45	134,719	+0.06(+0.34%)
Aug 17, 2004	18.58	18.71	18.35	18.39	86,098	-0.22(-1.19%)
Aug 16, 2004	18.35	18.67	18.35	18.61	84,579	+0.28(+1.55%)
Aug 13, 2004	18.36	18.44	18.27	18.32	90,910	+0.03(+0.17%)
Aug 12, 2004	18.56	18.56	18.21	18.29	100,406	-0.35(-1.86%)
Aug 11, 2004	18.48	18.69	18.28	18.64	89,643	+0.09(+0.47%)
Aug 10, 2004	18.22	18.55	18.22	18.55	75,083	+0.33(+1.82%)
Aug 09, 2004	18.06	18.22	18.06	18.22	107,116	+0.16(+0.87%)
Aug 06, 2004	18.17	18.35	18.06	18.06	103,065	-0.18(-1.00%)
Aug 05, 2004	18.36	18.47	18.17	18.24	115,093	-0.11(-0.60%)
Aug 04, 2004	18.24	18.56	18.12	18.35	138,137	+0.06(+0.30%)
Aug 03, 2004	18.68	18.68	18.27	18.30	203,977	-0.43(-2.32%)
Aug 02, 2004	18.65	18.81	18.50	18.73	89,770	+0.04(+0.21%)
Jul 30, 2004	18.77	18.90	18.63	18.69	113,067	-0.08(-0.42%)
Jul 29, 2004	18.64	18.77	18.54	18.77	62,168	+0.21(+1.15%)
Jul 28, 2004	18.40	18.60	18.36	18.56	82,553	+0.08(+0.43%)
Jul 27, 2004	18.02	18.51	18.02	18.48	110,535	+0.48(+2.68%)
Jul 26, 2004	18.19	18.32	17.93	18.00	78,248	-0.11(-0.61%)
Jul 23, 2004	18.36	18.47	18.11	18.11	88,504	-0.33(-1.80%)
Jul 22, 2004	18.52	18.70	18.40	18.44	155,230	-0.14(-0.77%)
Jul 21, 2004	19.21	19.32	18.57	18.58	134,719	-0.62(-3.21%)
Jul 20, 2004	18.99	19.21	18.96	19.20	76,729	+0.32(+1.72%)
Jul 19, 2004	18.89	19.03	18.77	18.88	83,819	-0.06(-0.29%)
Jul 16, 2004	18.74	18.93	18.70	18.93	83,059	+0.19(+1.01%)
Jul 15, 2004	18.68	18.84	18.68	18.74	73,310	+0.02(+0.08%)
Jul 14, 2004	18.54	18.77	18.50	18.73	68,372	+0.13(+0.68%)
Jul 13, 2004	18.81	18.88	18.60	18.60	49,000	-0.18(-0.97%)
Jul 12, 2004	18.64	18.92	18.61	18.78	94,328	+0.10(+0.55%)
Jul 09, 2004	18.62	18.71	18.49	18.68	119,145	+0.10(+0.55%)
Jul 08, 2004	18.69	18.79	18.58	18.58	89,643	-0.10(-0.55%)
Jul 07, 2004	18.72	18.90	18.67	18.68	72,677	+0.00(+0.00%)
Jul 06, 2004	18.84	18.88	18.64	18.68	104,837	-0.26(-1.38%)
Jul 02, 2004	18.88	19.05	18.80	18.94	47,860	+0.06(+0.33%)

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.