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%)

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.