Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.27	16.40	16.19	16.40	5,120	+0.13(+0.81%)
Sep 29, 2004	16.41	16.47	16.27	16.27	5,851	-0.14(-0.83%)
Sep 28, 2004	16.34	16.41	16.34	16.41	4,754	-0.14(-0.83%)
Sep 27, 2004	16.62	16.65	16.54	16.54	5,120	-0.14(-0.82%)
Sep 24, 2004	16.71	16.71	16.68	16.68	1,097	+0.00(+0.00%)
Sep 23, 2004	16.65	16.75	16.61	16.68	4,022	+0.08(+0.49%)
Sep 22, 2004	16.27	16.60	16.27	16.60	5,851	+0.33(+2.02%)
Sep 21, 2004	16.28	16.28	16.27	16.27	1,462	+0.05(+0.34%)
Sep 20, 2004	16.13	16.21	16.13	16.21	5,120	+0.15(+0.94%)
Sep 17, 2004	16.27	16.27	16.00	16.06	26,698	-0.29(-1.76%)
Sep 16, 2004	16.34	16.35	16.27	16.35	3,291	+0.08(+0.50%)
Sep 15, 2004	16.34	16.34	16.27	16.27	1,828	-0.01(-0.08%)
Sep 14, 2004	16.28	16.28	16.28	16.28	365	-0.07(-0.42%)
Sep 13, 2004	16.41	16.41	16.35	16.35	3,291	-0.05(-0.33%)
Sep 10, 2004	16.41	16.41	16.41	16.41	731	+0.07(+0.42%)
Sep 09, 2004	16.27	16.34	16.20	16.34	2,560	+0.14(+0.84%)
Sep 08, 2004	16.20	16.20	16.20	16.20	365	+0.01(+0.08%)
Sep 07, 2004	16.05	16.19	16.00	16.19	10,971	+0.19(+1.20%)
Sep 03, 2004	16.00	16.00	16.00	16.00	365	+0.02(+0.14%)
Sep 02, 2004	16.06	16.08	15.91	15.97	13,897	-0.16(-0.98%)
Sep 01, 2004	16.13	16.20	16.13	16.13	11,337	-0.14(-0.84%)
Aug 31, 2004	16.41	16.41	16.27	16.27	1,462	-0.07(-0.42%)
Aug 30, 2004	16.35	16.35	16.34	16.34	1,097	-0.15(-0.91%)
Aug 27, 2004	16.49	16.49	16.49	16.49	0	+0.00(+0.00%)
Aug 26, 2004	16.49	16.49	16.49	16.49	731	+0.05(+0.33%)
Aug 25, 2004	16.30	16.43	16.30	16.43	16,457	+0.22(+1.35%)
Aug 24, 2004	16.20	16.32	16.05	16.21	12,800	-0.05(-0.34%)
Aug 23, 2004	16.44	16.52	16.27	16.27	5,120	-0.24(-1.47%)
Aug 20, 2004	16.67	16.67	16.50	16.51	5,120	-0.16(-0.97%)
Aug 19, 2004	16.67	16.67	16.67	16.67	0	+0.00(+0.00%)
Aug 18, 2004	16.68	16.68	16.44	16.67	4,022	+0.02(+0.13%)
Aug 17, 2004	16.65	16.65	16.65	16.65	5,120	+0.11(+0.66%)
Aug 16, 2004	16.41	16.54	16.31	16.54	2,194	+0.04(+0.25%)
Aug 13, 2004	16.57	16.57	16.43	16.50	5,485	-0.04(-0.25%)
Aug 12, 2004	16.95	16.95	16.54	16.54	17,920	-0.41(-2.42%)
Aug 11, 2004	16.88	16.95	16.88	16.95	3,291	+0.14(+0.81%)
Aug 10, 2004	16.93	16.93	16.82	16.82	2,194	-0.12(-0.73%)
Aug 09, 2004	16.94	16.94	16.94	16.94	365	-0.01(-0.08%)
Aug 06, 2004	16.75	16.95	16.41	16.95	5,485	+0.14(+0.81%)
Aug 05, 2004	16.82	16.82	16.82	16.82	731	+0.00(+0.00%)
Aug 04, 2004	16.88	16.95	16.82	16.82	4,754	-0.14(-0.81%)
Aug 03, 2004	16.88	17.02	16.88	16.95	16,091	+0.00(+0.00%)
Aug 02, 2004	16.47	16.95	16.47	16.95	23,040	+0.41(+2.48%)
Jul 30, 2004	16.41	16.54	16.41	16.54	5,120	+0.21(+1.26%)
Jul 29, 2004	16.34	16.34	16.34	16.34	3,657	+0.07(+0.42%)
Jul 28, 2004	16.24	16.27	16.24	16.27	731	-0.07(-0.42%)
Jul 27, 2004	16.41	16.47	16.34	16.34	8,045	+0.20(+1.27%)
Jul 26, 2004	16.41	16.48	16.13	16.13	8,045	-0.20(-1.25%)
Jul 23, 2004	16.20	16.34	16.20	16.34	2,194	+0.07(+0.42%)
Jul 22, 2004	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Jul 21, 2004	16.27	16.27	16.13	16.27	4,754	-0.07(-0.42%)
Jul 20, 2004	16.34	16.34	16.34	16.34	2,560	+0.07(+0.42%)
Jul 19, 2004	16.27	16.27	16.27	16.27	1,828	+0.07(+0.42%)
Jul 16, 2004	16.34	16.34	16.20	16.20	3,657	-0.11(-0.67%)
Jul 15, 2004	16.40	16.40	16.27	16.31	4,754	-0.08(-0.50%)
Jul 14, 2004	16.27	16.39	16.26	16.39	5,851	+0.18(+1.10%)
Jul 13, 2004	16.15	16.21	16.15	16.21	2,194	+0.13(+0.83%)
Jul 12, 2004	16.13	16.17	16.00	16.08	13,897	-0.31(-1.90%)
Jul 09, 2004	16.27	16.39	16.27	16.39	11,703	+0.12(+0.76%)
Jul 08, 2004	15.72	16.27	15.72	16.27	20,846	+0.55(+3.48%)
Jul 07, 2004	15.56	15.72	15.56	15.72	5,851	+0.25(+1.59%)
Jul 06, 2004	15.11	15.48	15.11	15.48	18,652	+0.44(+2.91%)
Jul 02, 2004	14.98	15.11	14.98	15.04	2,194	+0.04(+0.24%)

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.