Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.16	14.16	13.95	13.98	24,500	-0.20(-1.41%)
Sep 29, 2004	14.23	14.23	14.11	14.18	18,400	-0.04(-0.28%)
Sep 28, 2004	14.25	14.28	13.98	14.22	21,900	+0.11(+0.78%)
Sep 27, 2004	14.05	14.17	14.00	14.11	24,400	+0.07(+0.50%)
Sep 24, 2004	14.06	14.17	14.00	14.04	11,900	+0.04(+0.29%)
Sep 23, 2004	14.17	14.29	14.00	14.00	19,500	-0.18(-1.27%)
Sep 22, 2004	14.08	14.24	14.01	14.18	15,000	-0.01(-0.08%)
Sep 21, 2004	14.27	14.40	14.01	14.19	10,200	-0.06(-0.41%)
Sep 20, 2004	14.30	14.35	14.20	14.25	35,800	-0.05(-0.35%)
Sep 17, 2004	14.55	14.55	14.30	14.30	22,500	-0.15(-1.04%)
Sep 16, 2004	14.40	14.45	14.31	14.45	6,700	+0.01(+0.07%)
Sep 15, 2004	14.68	14.68	14.14	14.44	19,000	-0.06(-0.41%)
Sep 14, 2004	14.58	14.58	14.06	14.50	39,600	-0.08(-0.55%)
Sep 13, 2004	14.84	14.84	14.37	14.58	32,100	+0.05(+0.34%)
Sep 10, 2004	14.50	14.72	13.90	14.53	59,700	+0.05(+0.35%)
Sep 09, 2004	14.63	14.79	14.32	14.48	41,200	-0.27(-1.83%)
Sep 08, 2004	14.85	14.91	14.65	14.75	58,200	-0.17(-1.14%)
Sep 07, 2004	15.28	15.28	14.62	14.92	36,000	+0.07(+0.47%)
Sep 03, 2004	14.70	15.09	14.70	14.85	40,200	-0.11(-0.74%)
Sep 02, 2004	15.34	15.34	14.76	14.96	30,900	-0.10(-0.66%)
Sep 01, 2004	15.07	16.50	14.65	15.06	46,600	-0.19(-1.25%)
Aug 31, 2004	15.50	15.63	14.66	15.25	64,800	-0.10(-0.65%)
Aug 30, 2004	15.51	15.73	15.26	15.35	32,600	-0.77(-4.78%)
Aug 27, 2004	15.48	16.25	15.42	16.12	26,000	+0.59(+3.80%)
Aug 26, 2004	15.83	15.83	15.41	15.53	19,500	-0.46(-2.88%)
Aug 25, 2004	15.44	15.99	15.25	15.99	7,900	+0.69(+4.51%)
Aug 24, 2004	15.52	15.57	15.30	15.30	11,300	-0.22(-1.42%)
Aug 23, 2004	15.84	15.84	15.33	15.52	27,801	-0.51(-3.18%)
Aug 20, 2004	15.69	16.15	15.43	16.03	55,200	+0.16(+1.01%)
Aug 19, 2004	15.27	16.16	15.27	15.87	16,100	-0.01(-0.06%)
Aug 18, 2004	15.37	15.93	15.25	15.88	20,810	+0.38(+2.45%)
Aug 17, 2004	15.88	16.00	15.29	15.50	21,900	-0.47(-2.94%)
Aug 16, 2004	15.99	16.24	15.79	15.97	15,900	+0.26(+1.65%)
Aug 13, 2004	15.78	15.99	15.50	15.71	28,500	-0.15(-0.95%)
Aug 12, 2004	15.06	16.22	15.02	15.86	76,400	+0.87(+5.80%)
Aug 11, 2004	15.30	15.49	14.92	14.99	25,900	-0.41(-2.66%)
Aug 10, 2004	15.30	15.72	15.30	15.40	29,200	+0.13(+0.85%)
Aug 09, 2004	15.75	16.08	15.25	15.27	23,000	-0.46(-2.92%)
Aug 06, 2004	15.52	15.87	15.25	15.73	15,900	-0.37(-2.30%)
Aug 05, 2004	16.13	16.48	16.09	16.10	51,100	+0.00(+0.00%)
Aug 04, 2004	15.63	16.10	15.57	16.10	36,800	+0.47(+3.01%)
Aug 03, 2004	16.00	16.13	15.63	15.63	20,900	-0.37(-2.31%)
Aug 02, 2004	16.51	16.82	16.00	16.00	12,100	-0.71(-4.25%)
Jul 30, 2004	16.05	16.71	15.90	16.71	27,000	+0.31(+1.89%)
Jul 29, 2004	16.00	16.50	15.77	16.40	14,600	+0.37(+2.31%)
Jul 28, 2004	15.98	16.48	15.97	16.03	18,500	-0.05(-0.31%)
Jul 27, 2004	16.17	16.39	15.94	16.08	15,900	-0.12(-0.74%)
Jul 26, 2004	16.19	16.50	15.98	16.20	19,900	+0.00(+0.00%)
Jul 23, 2004	16.45	16.45	15.81	16.20	29,000	+0.05(+0.31%)
Jul 22, 2004	16.50	16.50	16.00	16.15	140,700	-0.15(-0.92%)
Jul 21, 2004	16.25	16.49	15.75	16.30	19,400	+0.27(+1.68%)
Jul 20, 2004	15.93	16.05	15.90	16.03	12,100	+0.03(+0.19%)
Jul 19, 2004	16.41	16.41	15.56	16.00	29,800	+0.20(+1.27%)
Jul 16, 2004	16.00	16.39	15.76	15.80	18,800	-0.20(-1.25%)
Jul 15, 2004	16.01	16.38	15.93	16.00	37,900	+0.03(+0.19%)
Jul 14, 2004	15.89	16.13	15.54	15.97	43,900	+0.12(+0.76%)
Jul 13, 2004	15.50	16.17	15.50	15.85	33,500	-0.11(-0.69%)
Jul 12, 2004	15.52	16.13	15.50	15.96	33,400	+0.38(+2.44%)
Jul 09, 2004	15.60	15.77	15.35	15.58	31,900	-0.10(-0.64%)
Jul 08, 2004	15.77	15.80	15.59	15.68	42,400	-0.16(-1.01%)
Jul 07, 2004	15.78	16.14	15.78	15.84	11,400	-0.28(-1.74%)
Jul 06, 2004	16.02	16.18	15.69	16.12	84,000	+0.10(+0.62%)
Jul 02, 2004	16.23	16.23	15.85	16.02	91,800	+0.02(+0.12%)
Jul 01, 2004	15.95	16.03	15.75	16.00	43,600	+0.24(+1.52%)
Jun 30, 2004	15.85	16.04	15.75	15.76	74,600	-0.22(-1.38%)
Jun 29, 2004	16.01	16.48	15.75	15.98	89,400	-0.09(-0.56%)
Jun 28, 2004	16.60	16.63	15.75	16.07	306,100	-0.53(-3.19%)
Jun 25, 2004	17.05	17.19	15.69	16.60	468,000	-0.46(-2.70%)
Jun 24, 2004	17.01	17.23	16.95	17.06	13,100	-0.16(-0.93%)
Jun 23, 2004	17.26	17.26	16.95	17.22	34,000	+0.02(+0.12%)
Jun 22, 2004	17.24	17.25	17.13	17.20	18,600	+0.01(+0.06%)
Jun 21, 2004	17.25	17.25	17.06	17.19	22,800	+0.22(+1.30%)
Jun 18, 2004	17.21	17.30	16.90	16.97	171,900	-0.28(-1.62%)
Jun 17, 2004	17.23	17.31	17.10	17.25	48,500	+0.07(+0.41%)
Jun 16, 2004	17.38	17.38	17.06	17.18	10,600	-0.17(-0.98%)
Jun 15, 2004	16.79	17.35	16.79	17.35	28,900	+0.30(+1.76%)
Jun 14, 2004	17.25	17.25	16.82	17.05	46,700	-0.20(-1.16%)
Jun 10, 2004	17.25	17.25	17.00	17.25	33,300	+0.16(+0.94%)
Jun 09, 2004	17.43	17.43	17.00	17.09	61,400	+0.04(+0.23%)
Jun 08, 2004	17.02	17.17	16.84	17.05	33,900	-0.10(-0.58%)
Jun 07, 2004	17.65	17.65	16.98	17.15	26,100	-0.39(-2.22%)
Jun 04, 2004	17.42	17.66	17.42	17.54	15,400	+0.20(+1.15%)
Jun 03, 2004	17.30	17.67	17.08	17.34	22,100	+0.24(+1.40%)
Jun 02, 2004	17.38	17.48	17.00	17.10	23,500	-0.57(-3.23%)
Jun 01, 2004	17.50	17.67	16.80	17.67	68,900	+0.67(+3.94%)
May 28, 2004	17.25	17.50	16.90	17.00	38,500	-0.19(-1.11%)
May 27, 2004	16.95	17.19	16.52	17.19	58,800	+0.39(+2.32%)
May 26, 2004	16.40	16.82	16.39	16.80	85,000	+0.40(+2.44%)
May 25, 2004	16.41	17.00	15.55	16.40	78,400	-0.09(-0.55%)
May 24, 2004	16.89	16.94	16.07	16.49	46,300	+0.29(+1.79%)
May 21, 2004	17.00	17.42	15.68	16.20	148,500	-0.82(-4.82%)
May 20, 2004	16.51	17.92	16.31	17.02	196,800	+0.56(+3.40%)
May 19, 2004	16.86	16.87	16.32	16.46	11,800	-0.03(-0.19%)
May 18, 2004	17.00	17.00	16.25	16.49	77,100	+0.11(+0.68%)
May 17, 2004	17.00	17.17	16.36	16.38	58,700	-0.62(-3.65%)
May 14, 2004	17.60	17.80	17.00	17.00	38,500	-0.36(-2.07%)
May 13, 2004	17.50	18.85	17.32	17.36	50,300	-0.13(-0.74%)
May 12, 2004	18.50	18.50	17.06	17.49	177,600	-0.07(-0.40%)
May 11, 2004	18.55	18.69	17.50	17.56	75,200	-0.76(-4.15%)
May 10, 2004	18.50	18.99	18.02	18.32	74,700	-0.61(-3.22%)
May 07, 2004	18.61	19.18	18.57	18.93	102,800	+0.46(+2.49%)
May 06, 2004	17.52	18.75	17.52	18.47	296,100	+0.61(+3.42%)
May 05, 2004	17.50	17.95	16.76	17.86	43,700	+0.34(+1.94%)
May 04, 2004	17.50	17.65	17.00	17.52	28,500	+0.46(+2.70%)
May 03, 2004	16.61	17.30	16.61	17.06	25,700	+0.46(+2.77%)
Apr 30, 2004	17.45	17.48	16.32	16.60	118,100	-0.91(-5.20%)
Apr 29, 2004	17.98	17.98	17.38	17.51	138,200	-0.04(-0.23%)
Apr 28, 2004	17.35	18.08	17.35	17.55	60,700	-0.06(-0.34%)
Apr 27, 2004	17.30	17.81	17.30	17.61	85,500	-0.04(-0.23%)
Apr 26, 2004	17.26	17.77	17.26	17.65	41,600	+0.20(+1.15%)
Apr 23, 2004	17.00	17.45	16.76	17.45	31,200	+0.39(+2.29%)
Apr 22, 2004	17.00	17.10	16.96	17.06	76,700	+0.07(+0.41%)
Apr 21, 2004	16.86	17.11	16.86	16.99	69,200	-0.01(-0.06%)
Apr 20, 2004	17.12	17.21	16.81	17.00	17,000	+0.00(+0.00%)
Apr 19, 2004	16.95	17.07	16.60	17.00	26,000	+0.02(+0.12%)
Apr 16, 2004	16.89	17.00	16.84	16.98	26,100	+0.09(+0.53%)
Apr 15, 2004	16.23	16.90	16.23	16.89	140,300	+0.45(+2.74%)
Apr 14, 2004	16.74	16.74	16.15	16.44	88,700	-0.09(-0.54%)
Apr 13, 2004	16.55	16.70	16.39	16.53	43,600	+0.14(+0.85%)
Apr 12, 2004	16.19	16.50	15.96	16.39	124,400	+0.47(+2.95%)
Apr 08, 2004	16.06	16.13	15.85	15.92	51,700	-0.13(-0.81%)
Apr 07, 2004	15.99	16.05	15.88	16.05	33,200	+0.11(+0.69%)
Apr 06, 2004	15.80	15.98	15.71	15.94	261,200	+0.00(+0.00%)
Apr 05, 2004	15.40	15.98	15.40	15.94	12,100	+0.44(+2.84%)
Apr 02, 2004	15.74	15.74	15.35	15.50	109,800	+0.00(+0.00%)
Apr 01, 2004	15.73	15.73	15.34	15.50	46,400	-0.24(-1.52%)
Mar 31, 2004	15.50	15.96	15.50	15.74	221,900	-0.08(-0.51%)
Mar 30, 2004	15.78	16.00	15.60	15.82	11,200	-0.08(-0.50%)
Mar 29, 2004	15.88	15.95	15.75	15.90	4,200	+0.11(+0.70%)
Mar 26, 2004	15.90	15.90	15.76	15.79	5,000	-0.08(-0.50%)
Mar 25, 2004	15.51	16.00	15.50	15.87	10,500	+0.41(+2.65%)
Mar 24, 2004	15.05	15.50	14.81	15.46	7,400	+0.43(+2.86%)
Mar 23, 2004	15.00	15.30	14.82	15.03	33,800	+0.31(+2.11%)
Mar 22, 2004	15.00	15.11	14.50	14.72	28,800	-0.49(-3.22%)
Mar 19, 2004	15.16	15.37	15.00	15.21	5,400	-0.14(-0.91%)
Mar 18, 2004	15.00	15.35	14.75	15.35	17,100	+0.12(+0.79%)
Mar 17, 2004	15.57	15.59	15.15	15.23	14,100	-0.22(-1.42%)
Mar 16, 2004	15.51	15.99	15.29	15.45	27,100	-0.05(-0.32%)
Mar 15, 2004	15.98	15.98	15.25	15.50	45,700	-0.26(-1.65%)
Mar 12, 2004	16.38	16.38	15.76	15.76	54,500	-0.21(-1.31%)
Mar 11, 2004	16.00	16.39	15.82	15.97	16,100	+0.06(+0.38%)
Mar 10, 2004	15.81	16.20	15.81	15.91	4,200	-0.01(-0.06%)
Mar 09, 2004	16.25	16.27	15.90	15.92	28,400	-0.28(-1.73%)
Mar 08, 2004	16.00	16.41	16.00	16.20	3,600	+0.00(+0.00%)
Mar 05, 2004	16.30	16.47	16.00	16.20	23,200	-0.32(-1.95%)
Mar 04, 2004	16.35	17.10	16.35	16.52	26,800	+0.17(+1.05%)
Mar 03, 2004	16.39	16.39	16.25	16.35	10,600	+0.10(+0.62%)
Mar 02, 2004	17.00	17.00	16.25	16.25	30,300	-0.45(-2.69%)
Mar 01, 2004	16.68	17.00	16.32	16.70	8,100	+0.36(+2.20%)
Feb 27, 2004	16.33	16.69	16.23	16.34	9,700	+0.00(+0.00%)
Feb 26, 2004	16.26	16.40	16.26	16.34	4,900	-0.01(-0.06%)
Feb 25, 2004	16.69	16.69	16.25	16.35	16,200	-0.15(-0.91%)
Feb 24, 2004	16.25	16.70	16.25	16.50	15,000	+0.16(+0.98%)
Feb 23, 2004	16.70	16.70	16.19	16.34	12,400	-0.36(-2.16%)
Feb 20, 2004	16.70	16.70	16.51	16.70	5,900	+0.19(+1.15%)
Feb 19, 2004	16.94	16.94	16.38	16.51	7,700	+0.11(+0.67%)
Feb 18, 2004	16.97	16.97	16.23	16.40	14,500	+0.15(+0.92%)
Feb 17, 2004	16.80	16.99	16.25	16.25	39,300	-0.45(-2.69%)
Feb 13, 2004	17.08	17.10	16.63	16.70	22,400	-0.37(-2.17%)
Feb 12, 2004	16.83	17.50	16.83	17.07	48,200	+0.30(+1.79%)
Feb 11, 2004	16.60	16.80	16.26	16.77	24,500	+0.18(+1.08%)
Feb 10, 2004	17.00	17.00	16.50	16.59	11,000	-0.38(-2.24%)
Feb 09, 2004	16.67	17.60	16.59	16.97	42,800	+0.32(+1.93%)
Feb 06, 2004	16.75	16.95	16.52	16.65	22,700	-0.13(-0.78%)
Feb 05, 2004	16.25	17.00	16.25	16.78	67,500	+0.53(+3.26%)
Feb 04, 2004	16.00	16.45	16.00	16.25	30,400	+0.20(+1.25%)
Feb 03, 2004	16.45	16.50	16.00	16.05	46,400	-0.39(-2.37%)
Feb 02, 2004	16.40	16.50	16.27	16.44	17,600	+0.44(+2.75%)
Jan 30, 2004	16.00	16.45	16.00	16.00	16,100	-0.17(-1.05%)
Jan 29, 2004	16.25	16.43	16.14	16.17	27,700	+0.02(+0.12%)
Jan 28, 2004	16.25	16.45	16.15	16.15	23,400	-0.10(-0.62%)
Jan 27, 2004	16.23	16.44	16.23	16.25	39,000	-0.24(-1.46%)
Jan 26, 2004	16.48	16.50	16.25	16.49	70,700	+0.01(+0.06%)
Jan 23, 2004	16.69	16.70	16.00	16.48	19,500	+0.03(+0.18%)
Jan 22, 2004	16.70	16.70	16.25	16.45	14,700	-0.10(-0.60%)
Jan 21, 2004	15.80	16.62	15.80	16.55	55,200	+0.51(+3.18%)
Jan 20, 2004	15.80	16.15	15.58	16.04	16,000	+0.10(+0.63%)
Jan 16, 2004	16.23	16.23	15.58	15.94	115,400	-0.26(-1.60%)
Jan 15, 2004	16.15	16.20	15.87	16.20	23,041	+0.05(+0.31%)
Jan 14, 2004	16.00	16.15	15.82	16.15	29,331	+0.31(+1.96%)
Jan 13, 2004	15.80	16.23	15.80	15.84	5,086	-0.10(-0.63%)
Jan 12, 2004	15.58	16.03	15.58	15.94	63,118	+0.00(+0.01%)
Jan 09, 2004	15.90	16.25	15.75	15.94	171,234	+0.04(+0.25%)
Jan 08, 2004	16.20	16.20	15.80	15.90	89,765	-0.02(-0.13%)
Jan 07, 2004	16.10	16.25	15.80	15.92	34,011	-0.14(-0.87%)
Jan 06, 2004	15.90	16.35	15.90	16.06	18,000	-0.04(-0.24%)
Jan 05, 2004	15.90	16.24	15.90	16.10	24,400	+0.10(+0.62%)
Jan 02, 2004	15.80	16.23	15.80	16.00	9,600	-0.10(-0.62%)
Dec 31, 2003	16.00	16.22	15.90	16.10	24,300	+0.10(+0.63%)
Dec 30, 2003	16.00	16.40	15.85	16.00	23,732	+0.00(+0.00%)
Dec 29, 2003	15.32	16.30	15.32	16.00	79,586	+0.12(+0.76%)
Dec 26, 2003	15.32	15.89	15.32	15.88	1,150	+0.14(+0.89%)
Dec 24, 2003	15.30	15.74	15.30	15.74	1,550	+0.14(+0.90%)
Dec 23, 2003	15.30	15.60	15.25	15.60	42,742	+0.30(+1.96%)
Dec 22, 2003	15.20	15.40	15.20	15.30	46,590	-0.20(-1.29%)
Dec 19, 2003	15.45	15.60	15.25	15.50	49,585	+0.00(+0.00%)
Dec 18, 2003	15.00	15.69	15.00	15.50	127,914	+0.45(+2.99%)
Dec 17, 2003	14.40	15.09	14.25	15.05	93,455	+0.20(+1.35%)
Dec 16, 2003	14.18	15.00	14.00	14.85	138,437	+0.68(+4.81%)
Dec 15, 2003	15.30	15.30	14.00	14.17	420,750	-0.84(-5.60%)
Dec 12, 2003	15.00	15.30	15.00	15.01	73,588	-0.05(-0.33%)
Dec 11, 2003	15.65	16.00	15.11	15.06	183,340	-0.59(-3.77%)
Dec 10, 2003	15.60	15.85	15.60	15.65	48,405	+0.04(+0.26%)
Dec 09, 2003	15.66	15.83	15.41	15.61	73,003	-0.14(-0.89%)
Dec 08, 2003	16.20	16.20	15.39	15.75	29,905	+0.17(+1.09%)
Dec 05, 2003	15.55	15.70	15.27	15.58	126,298	+0.03(+0.19%)
Dec 04, 2003	15.90	16.00	15.40	15.55	145,055	-0.45(-2.81%)
Dec 03, 2003	16.50	16.50	15.90	16.00	140,710	-0.10(-0.62%)
Dec 02, 2003	16.10	16.30	15.80	16.10	132,080	-0.09(-0.56%)
Dec 01, 2003	15.98	16.44	15.80	16.19	237,559	+0.29(+1.82%)
Nov 28, 2003	15.99	15.99	15.50	15.90	83,860	+0.30(+1.92%)
Nov 26, 2003	15.24	15.84	15.00	15.60	508,324	+0.56(+3.72%)

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.