Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.50	14.51	14.44	14.46	14,147	+0.03(+0.22%)
Sep 29, 2004	14.40	14.48	14.39	14.43	67,454	+0.03(+0.19%)
Sep 28, 2004	14.31	14.40	14.29	14.40	52,043	+0.09(+0.64%)
Sep 27, 2004	14.39	14.39	14.31	14.31	13,895	-0.09(-0.66%)
Sep 24, 2004	14.47	14.49	14.41	14.41	36,632	-0.06(-0.44%)
Sep 23, 2004	14.48	14.51	14.44	14.47	10,863	-0.02(-0.16%)
Sep 22, 2004	14.65	14.65	14.48	14.49	86,654	-0.23(-1.59%)
Sep 21, 2004	14.64	14.75	14.64	14.73	48,001	+0.07(+0.46%)
Sep 20, 2004	14.70	14.70	14.61	14.66	142,235	-0.06(-0.40%)
Sep 17, 2004	14.72	14.73	14.67	14.72	151,835	+0.05(+0.35%)
Sep 16, 2004	14.67	14.72	14.67	14.67	6,821	+0.06(+0.38%)
Sep 15, 2004	14.69	14.70	14.61	14.61	17,937	-0.12(-0.83%)
Sep 14, 2004	14.71	14.77	14.69	14.74	133,645	+0.04(+0.24%)
Sep 13, 2004	14.66	14.78	14.66	14.70	8,842	+0.04(+0.27%)
Sep 10, 2004	14.53	14.66	14.52	14.66	10,105	+0.10(+0.65%)
Sep 09, 2004	14.57	14.57	14.46	14.57	4,042	+0.10(+0.66%)
Sep 08, 2004	14.53	14.59	14.47	14.47	18,947	-0.03(-0.19%)
Sep 07, 2004	14.55	14.60	14.49	14.50	21,979	+0.02(+0.14%)
Sep 03, 2004	14.49	14.50	14.46	14.48	8,337	-0.09(-0.65%)
Sep 02, 2004	14.37	14.58	14.37	14.57	22,990	+0.19(+1.29%)
Sep 01, 2004	14.33	14.41	14.33	14.39	30,063	+0.17(+1.17%)
Aug 31, 2004	14.24	14.24	14.22	14.22	1,768	-0.08(-0.53%)
Aug 30, 2004	14.39	14.41	14.30	14.30	15,158	-0.14(-0.99%)
Aug 27, 2004	14.42	14.45	14.42	14.44	3,536	+0.04(+0.28%)
Aug 26, 2004	14.38	14.42	14.36	14.40	20,968	+0.02(+0.14%)
Aug 25, 2004	14.23	14.41	14.20	14.38	28,295	+0.11(+0.80%)
Aug 24, 2004	14.35	14.35	14.22	14.27	16,674	-0.00(-0.03%)
Aug 23, 2004	14.34	14.34	14.27	14.27	28,548	-0.00(-0.03%)
Aug 20, 2004	14.17	14.27	14.17	14.27	9,600	+0.13(+0.95%)
Aug 19, 2004	14.21	14.23	14.13	14.14	81,096	-0.09(-0.61%)
Aug 18, 2004	13.99	14.25	13.99	14.23	44,716	+0.19(+1.33%)
Aug 17, 2004	14.07	14.09	14.00	14.04	22,232	+0.09(+0.65%)
Aug 16, 2004	13.84	13.96	13.84	13.95	43,959	+0.21(+1.56%)
Aug 13, 2004	13.83	13.83	13.74	13.74	30,316	-0.07(-0.49%)
Aug 12, 2004	13.93	13.93	13.76	13.80	25,011	-0.14(-0.99%)
Aug 11, 2004	13.77	13.94	13.77	13.94	12,631	-0.03(-0.20%)
Aug 10, 2004	13.86	13.97	13.86	13.97	19,958	+0.17(+1.23%)
Aug 09, 2004	13.83	13.84	13.77	13.80	22,232	+0.00(+0.03%)
Aug 06, 2004	13.92	13.94	13.75	13.79	88,675	-0.23(-1.61%)
Aug 05, 2004	14.32	14.32	14.02	14.02	32,085	-0.30(-2.13%)
Aug 04, 2004	14.28	14.37	14.21	14.32	13,389	-0.01(-0.08%)
Aug 03, 2004	14.46	14.46	14.31	14.34	65,938	-0.15(-1.04%)
Aug 02, 2004	14.35	14.49	14.35	14.49	12,126	+0.10(+0.66%)
Jul 30, 2004	14.34	14.46	14.34	14.39	12,884	+0.00(+0.03%)
Jul 29, 2004	14.38	14.40	14.30	14.39	122,024	+0.13(+0.89%)
Jul 28, 2004	14.23	14.30	14.13	14.26	3,789	-0.07(-0.47%)
Jul 27, 2004	14.21	14.33	14.16	14.33	76,296	+0.20(+1.43%)
Jul 26, 2004	14.27	14.27	14.05	14.13	52,548	-0.10(-0.73%)
Jul 23, 2004	14.34	14.34	14.19	14.23	15,158	-0.19(-1.31%)
Jul 22, 2004	14.35	14.42	14.23	14.42	12,884	-0.00(-0.03%)
Jul 21, 2004	14.76	14.76	14.42	14.42	112,171	-0.17(-1.17%)
Jul 20, 2004	14.49	14.61	14.49	14.59	11,621	+0.13(+0.90%)
Jul 19, 2004	14.58	14.58	14.40	14.46	179,373	-0.09(-0.60%)
Jul 16, 2004	14.73	14.73	14.55	14.55	22,232	-0.10(-0.70%)
Jul 15, 2004	14.71	14.78	14.65	14.65	223,079	-0.02(-0.11%)
Jul 14, 2004	14.64	14.83	14.64	14.67	41,432	-0.11(-0.75%)
Jul 13, 2004	14.82	14.82	14.78	14.78	149,309	+0.00(+0.03%)
Jul 12, 2004	14.81	14.81	14.66	14.78	48,253	+0.01(+0.05%)
Jul 09, 2004	14.81	14.85	14.77	14.77	157,646	-0.04(-0.29%)
Jul 08, 2004	14.89	14.93	14.76	14.81	175,836	-0.08(-0.53%)
Jul 07, 2004	14.96	14.98	14.88	14.89	92,212	+0.02(+0.13%)
Jul 06, 2004	15.01	15.02	14.83	14.87	28,042	-0.18(-1.18%)
Jul 02, 2004	15.14	15.14	15.02	15.05	22,232	-0.11(-0.76%)

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.