Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.67	18.90	18.65	18.86	250,213	+0.21(+1.15%)
Sep 29, 2004	18.57	18.78	18.49	18.64	109,817	+0.07(+0.37%)
Sep 28, 2004	18.65	18.67	18.53	18.57	273,064	-0.02(-0.11%)
Sep 27, 2004	18.84	18.84	18.55	18.59	219,470	-0.28(-1.50%)
Sep 24, 2004	18.65	19.04	18.65	18.88	254,816	+0.18(+0.98%)
Sep 23, 2004	18.53	18.73	18.50	18.69	379,265	+0.10(+0.54%)
Sep 22, 2004	18.90	18.90	18.58	18.59	151,245	-0.28(-1.50%)
Sep 21, 2004	18.82	18.88	18.55	18.88	144,669	+0.06(+0.30%)
Sep 20, 2004	18.92	18.92	18.74	18.82	430,885	-0.12(-0.62%)
Sep 17, 2004	18.82	18.94	18.58	18.94	454,230	+0.39(+2.08%)
Sep 16, 2004	18.37	18.71	18.37	18.55	362,332	+0.14(+0.75%)
Sep 15, 2004	18.59	18.59	18.27	18.41	288,024	-0.22(-1.20%)
Sep 14, 2004	18.21	18.74	18.20	18.64	471,820	+0.49(+2.70%)
Sep 13, 2004	17.84	18.22	17.81	18.15	572,103	+0.26(+1.45%)
Sep 10, 2004	17.91	17.93	17.83	17.89	414,610	-0.03(-0.18%)
Sep 09, 2004	17.94	17.96	17.82	17.92	344,577	-0.00(-0.02%)
Sep 08, 2004	17.98	18.05	17.84	17.92	365,455	-0.11(-0.58%)
Sep 07, 2004	17.82	18.03	17.66	18.03	357,400	+0.29(+1.62%)
Sep 03, 2004	18.24	18.24	17.74	17.74	237,390	-0.49(-2.67%)
Sep 02, 2004	18.05	18.24	18.05	18.23	146,642	+0.11(+0.58%)
Sep 01, 2004	18.15	18.21	18.05	18.12	275,530	-0.10(-0.56%)
Aug 31, 2004	18.01	18.22	18.01	18.22	199,907	+0.17(+0.97%)
Aug 30, 2004	18.27	18.32	17.98	18.05	260,241	-0.25(-1.37%)
Aug 27, 2004	18.11	18.31	18.07	18.30	391,923	+0.19(+1.08%)
Aug 26, 2004	17.69	18.29	17.69	18.11	456,531	+0.47(+2.69%)
Aug 25, 2004	17.42	17.64	17.39	17.63	326,000	+0.25(+1.42%)
Aug 24, 2004	17.42	17.44	17.21	17.38	206,812	+0.00(+0.02%)
Aug 23, 2004	17.59	17.59	17.38	17.38	359,208	-0.22(-1.24%)
Aug 20, 2004	17.25	17.73	17.21	17.60	587,063	+0.27(+1.57%)
Aug 19, 2004	17.25	17.36	17.23	17.33	372,196	-0.02(-0.14%)
Aug 18, 2004	17.19	17.41	17.13	17.35	343,919	+0.16(+0.94%)
Aug 17, 2004	16.99	17.21	16.99	17.19	602,516	+0.23(+1.34%)
Aug 16, 2004	16.75	16.99	16.75	16.96	455,381	+0.15(+0.87%)
Aug 13, 2004	16.81	16.83	16.77	16.82	286,709	+0.00(+0.02%)
Aug 12, 2004	16.74	16.99	16.73	16.81	761,818	+0.11(+0.68%)
Aug 11, 2004	16.72	16.76	16.48	16.70	184,947	-0.02(-0.15%)
Aug 10, 2004	16.48	16.83	16.44	16.72	469,848	+0.28(+1.73%)
Aug 09, 2004	16.51	16.65	16.42	16.44	161,931	-0.06(-0.39%)
Aug 06, 2004	16.51	16.69	16.35	16.50	373,017	-0.01(-0.05%)
Aug 05, 2004	17.07	17.12	16.51	16.51	347,536	-0.56(-3.28%)
Aug 04, 2004	17.24	17.27	16.81	17.07	226,375	-0.17(-0.99%)
Aug 03, 2004	17.38	17.44	17.19	17.24	377,949	-0.07(-0.42%)
Aug 02, 2004	17.40	17.48	17.12	17.32	607,777	-0.12(-0.70%)
Jul 30, 2004	16.96	17.54	16.95	17.44	1,137,795	+0.50(+2.97%)
Jul 29, 2004	17.17	17.41	16.59	16.93	1,616,685	-0.32(-1.83%)
Jul 28, 2004	16.83	17.60	16.83	17.25	537,086	+0.44(+2.61%)
Jul 27, 2004	16.68	17.08	16.68	16.81	520,646	+0.13(+0.80%)
Jul 26, 2004	17.43	17.68	16.36	16.68	945,285	-0.75(-4.30%)
Jul 23, 2004	17.28	17.47	17.23	17.43	291,805	+0.21(+1.25%)
Jul 22, 2004	17.13	17.43	17.06	17.21	820,672	+0.03(+0.19%)
Jul 21, 2004	17.44	17.52	17.11	17.18	428,091	-0.21(-1.24%)
Jul 20, 2004	17.02	17.40	16.95	17.40	748,830	+0.34(+2.00%)
Jul 19, 2004	17.36	17.38	16.79	17.06	865,881	-0.25(-1.43%)
Jul 16, 2004	17.49	17.51	17.21	17.30	244,294	-0.20(-1.14%)
Jul 15, 2004	17.50	17.62	17.44	17.50	246,267	+0.02(+0.09%)
Jul 14, 2004	17.48	17.55	17.39	17.49	165,712	-0.03(-0.18%)
Jul 13, 2004	17.47	17.58	17.47	17.52	194,646	+0.08(+0.47%)
Jul 12, 2004	17.66	17.80	17.13	17.44	530,839	-0.30(-1.67%)
Jul 09, 2004	17.73	17.82	17.73	17.73	267,474	+0.00(+0.00%)
Jul 08, 2004	17.77	17.84	17.65	17.73	413,295	-0.01(-0.05%)
Jul 07, 2004	17.78	17.92	17.68	17.74	529,524	+0.02(+0.14%)
Jul 06, 2004	17.86	17.88	17.57	17.72	500,590	-0.15(-0.82%)
Jul 02, 2004	17.92	18.05	17.64	17.86	630,793	+0.06(+0.34%)

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.