Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.14	16.34	16.14	16.28	416,700	+0.06(+0.36%)
Sep 29, 2004	16.00	16.38	15.98	16.22	380,237	-0.06(-0.36%)
Sep 28, 2004	16.10	16.31	16.10	16.28	142,762	+0.27(+1.70%)
Sep 27, 2004	16.11	16.18	16.01	16.01	135,810	-0.23(-1.40%)
Sep 24, 2004	16.09	16.28	16.05	16.23	156,977	+0.06(+0.36%)
Sep 23, 2004	16.25	16.28	16.17	16.17	240,255	-0.14(-0.83%)
Sep 22, 2004	16.41	16.50	16.14	16.31	298,040	-0.21(-1.29%)
Sep 21, 2004	16.55	16.55	16.37	16.52	235,466	+0.08(+0.47%)
Sep 20, 2004	16.67	16.76	16.44	16.45	252,152	-0.32(-1.93%)
Sep 17, 2004	16.69	16.82	16.57	16.77	382,400	-0.03(-0.15%)
Sep 16, 2004	16.68	16.80	16.47	16.80	250,916	+0.28(+1.68%)
Sep 15, 2004	16.71	16.72	16.48	16.52	238,556	-0.08(-0.51%)
Sep 14, 2004	16.65	16.72	16.55	16.60	214,144	-0.14(-0.85%)
Sep 13, 2004	16.71	16.77	16.68	16.74	136,273	+0.08(+0.51%)
Sep 10, 2004	16.52	16.71	16.41	16.66	198,075	+0.09(+0.55%)
Sep 09, 2004	16.52	16.82	16.52	16.57	292,942	-0.03(-0.16%)
Sep 08, 2004	16.70	16.82	16.56	16.59	177,063	-0.23(-1.35%)
Sep 07, 2004	16.82	16.92	16.64	16.82	473,713	+0.14(+0.85%)
Sep 03, 2004	16.45	16.82	16.36	16.68	195,140	+0.11(+0.66%)
Sep 02, 2004	16.61	16.63	16.42	16.57	380,701	-0.04(-0.23%)
Sep 01, 2004	16.73	16.73	16.44	16.61	310,401	-0.06(-0.39%)
Aug 31, 2004	16.50	16.71	16.35	16.67	171,964	+0.18(+1.10%)
Aug 30, 2004	16.42	16.61	16.37	16.49	349,336	-0.04(-0.24%)
Aug 27, 2004	16.54	16.54	16.47	16.53	203,792	-0.05(-0.31%)
Aug 26, 2004	16.47	16.61	16.47	16.58	373,439	+0.08(+0.51%)
Aug 25, 2004	16.32	16.58	16.26	16.50	271,156	+0.10(+0.59%)
Aug 24, 2004	16.48	16.70	16.36	16.40	323,688	-0.04(-0.24%)
Aug 23, 2004	16.70	16.78	16.41	16.44	338,057	-0.23(-1.36%)
Aug 20, 2004	16.29	16.67	16.29	16.67	196,376	+0.28(+1.70%)
Aug 19, 2004	16.34	16.50	16.30	16.39	109,698	-0.10(-0.59%)
Aug 18, 2004	16.39	16.69	16.36	16.48	314,263	+0.03(+0.20%)
Aug 17, 2004	16.31	16.50	16.31	16.45	317,354	+0.05(+0.28%)
Aug 16, 2004	16.03	16.43	16.03	16.41	229,131	+0.26(+1.60%)
Aug 13, 2004	15.99	16.17	15.99	16.15	151,569	+0.08(+0.52%)
Aug 12, 2004	16.02	16.22	16.02	16.06	161,303	-0.13(-0.80%)
Aug 11, 2004	16.03	16.39	15.92	16.19	228,667	-0.03(-0.20%)
Aug 10, 2004	16.01	16.24	15.94	16.23	209,354	+0.28(+1.79%)
Aug 09, 2004	15.99	16.05	15.82	15.94	226,350	-0.15(-0.93%)
Aug 06, 2004	16.02	16.22	16.01	16.09	271,929	-0.03(-0.16%)
Aug 05, 2004	16.19	16.36	16.03	16.12	274,556	-0.17(-1.03%)
Aug 04, 2004	16.05	16.32	15.97	16.28	256,324	+0.10(+0.64%)
Aug 03, 2004	16.21	16.32	16.08	16.18	228,976	-0.14(-0.83%)
Aug 02, 2004	16.18	16.33	15.95	16.32	365,250	+0.10(+0.64%)
Jul 30, 2004	16.23	16.37	16.17	16.21	380,237	-0.16(-0.95%)
Jul 29, 2004	16.34	16.38	16.15	16.37	286,143	+0.18(+1.12%)
Jul 28, 2004	16.29	16.40	16.05	16.19	359,224	-0.17(-1.07%)
Jul 27, 2004	16.14	16.43	16.14	16.36	639,961	+0.08(+0.52%)
Jul 26, 2004	16.08	16.34	15.96	16.28	389,817	+0.38(+2.36%)
Jul 23, 2004	16.10	16.10	15.90	15.90	280,736	-0.06(-0.41%)
Jul 22, 2004	16.21	16.41	15.94	15.97	309,937	-0.21(-1.28%)
Jul 21, 2004	16.70	16.76	16.17	16.17	430,606	-0.45(-2.73%)
Jul 20, 2004	16.31	16.67	16.26	16.63	563,017	+0.34(+2.11%)
Jul 19, 2004	15.79	16.54	15.63	16.28	794,157	+0.56(+3.54%)
Jul 16, 2004	15.66	15.84	15.59	15.73	415,464	+0.17(+1.12%)
Jul 15, 2004	15.11	15.66	15.11	15.55	343,001	+0.25(+1.61%)
Jul 14, 2004	15.31	15.53	15.22	15.31	159,913	-0.10(-0.67%)
Jul 13, 2004	15.40	15.44	15.22	15.41	127,930	+0.08(+0.55%)
Jul 12, 2004	15.29	15.39	15.09	15.33	169,955	+0.15(+0.98%)
Jul 09, 2004	15.11	15.35	15.08	15.18	124,376	+0.03(+0.17%)
Jul 08, 2004	15.23	15.37	15.13	15.15	220,942	-0.10(-0.64%)
Jul 07, 2004	15.07	15.35	15.07	15.25	162,694	-0.01(-0.08%)
Jul 06, 2004	15.31	15.43	15.26	15.26	170,573	-0.10(-0.67%)
Jul 02, 2004	15.26	15.49	15.26	15.37	133,492	+0.10(+0.64%)

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.