Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.41	15.55	15.41	15.50	176,488	+0.06(+0.37%)
Sep 29, 2004	15.26	15.46	15.26	15.45	1,459,762	+0.16(+1.06%)
Sep 28, 2004	15.32	15.32	15.14	15.28	1,270,446	+0.04(+0.27%)
Sep 27, 2004	15.31	15.37	15.23	15.24	1,554,974	-0.14(-0.90%)
Sep 24, 2004	15.49	15.58	15.38	15.38	411,930	-0.13(-0.84%)
Sep 23, 2004	15.50	15.58	15.44	15.51	291,064	+0.04(+0.26%)
Sep 22, 2004	15.58	15.65	15.45	15.47	239,511	-0.26(-1.65%)
Sep 21, 2004	15.67	15.81	15.67	15.73	295,504	+0.06(+0.36%)
Sep 20, 2004	15.49	15.78	15.49	15.67	655,018	+0.09(+0.57%)
Sep 17, 2004	15.53	15.63	15.48	15.58	316,470	+0.07(+0.47%)
Sep 16, 2004	15.53	15.61	15.49	15.51	171,062	+0.03(+0.21%)
Sep 15, 2004	15.59	15.61	15.45	15.48	194,618	-0.25(-1.60%)
Sep 14, 2004	15.63	15.74	15.61	15.73	222,368	+0.06(+0.41%)
Sep 13, 2004	15.66	15.80	15.62	15.66	674,134	+0.07(+0.47%)
Sep 10, 2004	15.35	15.62	15.28	15.59	360,993	+0.26(+1.69%)
Sep 09, 2004	15.18	15.39	15.12	15.33	331,024	+0.23(+1.50%)
Sep 08, 2004	15.08	15.21	15.06	15.11	276,141	+0.02(+0.11%)
Sep 07, 2004	15.04	15.20	15.02	15.09	353,100	+0.06(+0.43%)
Sep 03, 2004	15.18	15.21	15.01	15.02	208,801	-0.33(-2.17%)
Sep 02, 2004	15.11	15.36	15.11	15.36	199,921	+0.18(+1.18%)
Sep 01, 2004	15.06	15.24	15.01	15.18	644,165	+0.11(+0.75%)
Aug 31, 2004	15.14	15.14	14.92	15.06	1,127,998	-0.06(-0.37%)
Aug 30, 2004	15.27	15.27	15.11	15.12	274,537	-0.15(-1.01%)
Aug 27, 2004	15.24	15.34	15.22	15.28	395,280	+0.06(+0.43%)
Aug 26, 2004	15.22	15.31	15.20	15.21	354,580	-0.08(-0.53%)
Aug 25, 2004	15.04	15.32	15.04	15.29	481,366	+0.17(+1.13%)
Aug 24, 2004	15.28	15.28	15.06	15.12	349,647	-0.08(-0.53%)
Aug 23, 2004	15.19	15.28	15.15	15.20	186,848	+0.07(+0.48%)
Aug 20, 2004	15.04	15.20	15.04	15.13	291,804	+0.07(+0.48%)
Aug 19, 2004	15.10	15.15	14.97	15.06	530,452	-0.05(-0.32%)
Aug 18, 2004	14.74	15.15	14.74	15.11	1,046,475	+0.24(+1.64%)
Aug 17, 2004	14.89	14.95	14.81	14.86	437,336	+0.10(+0.66%)
Aug 16, 2004	14.70	14.85	14.64	14.77	524,902	+0.13(+0.89%)
Aug 13, 2004	14.65	14.68	14.55	14.64	527,739	+0.08(+0.56%)
Aug 12, 2004	14.64	14.72	14.48	14.55	3,259,674	-0.29(-1.97%)
Aug 11, 2004	15.02	15.02	14.73	14.85	501,469	-0.38(-2.50%)
Aug 10, 2004	15.01	15.23	15.01	15.23	963,225	+0.26(+1.73%)
Aug 09, 2004	15.07	15.07	14.92	14.97	381,590	+0.10(+0.65%)
Aug 06, 2004	15.16	15.23	14.87	14.87	594,338	-0.46(-3.01%)
Aug 05, 2004	15.64	15.64	15.32	15.33	433,020	-0.24(-1.51%)
Aug 04, 2004	15.45	15.66	15.45	15.57	969,639	+0.02(+0.16%)
Aug 03, 2004	15.75	15.79	15.51	15.54	529,835	-0.26(-1.64%)
Aug 02, 2004	15.66	15.85	15.60	15.80	521,695	+0.04(+0.26%)
Jul 30, 2004	15.71	15.84	15.66	15.76	208,801	+0.03(+0.21%)
Jul 29, 2004	15.61	15.79	15.61	15.73	633,065	+0.22(+1.41%)
Jul 28, 2004	15.46	15.62	15.29	15.51	1,180,044	-0.01(-0.05%)
Jul 27, 2004	15.41	15.59	15.36	15.52	718,534	+0.15(+0.95%)
Jul 26, 2004	15.35	15.44	15.24	15.37	564,739	+0.09(+0.58%)
Jul 23, 2004	15.49	15.49	15.27	15.28	330,777	-0.27(-1.72%)
Jul 22, 2004	15.35	15.63	15.31	15.55	963,965	+0.16(+1.05%)
Jul 21, 2004	15.87	15.88	15.37	15.39	787,107	-0.24(-1.50%)
Jul 20, 2004	15.41	15.62	15.37	15.62	619,868	+0.25(+1.63%)
Jul 19, 2004	15.30	15.48	15.26	15.37	850,746	+0.05(+0.32%)
Jul 16, 2004	15.62	15.63	15.29	15.32	564,369	-0.16(-1.05%)
Jul 15, 2004	15.57	15.68	15.49	15.49	309,564	-0.08(-0.52%)
Jul 14, 2004	15.65	15.77	15.51	15.57	1,032,415	-0.25(-1.59%)
Jul 13, 2004	15.96	15.97	15.80	15.82	388,373	-0.07(-0.46%)
Jul 12, 2004	15.81	15.92	15.73	15.89	1,527,594	-0.02(-0.15%)
Jul 09, 2004	15.91	15.99	15.88	15.92	269,727	+0.13(+0.82%)
Jul 08, 2004	15.88	16.02	15.78	15.79	340,274	-0.27(-1.67%)
Jul 07, 2004	15.91	16.13	15.91	16.05	255,544	+0.11(+0.66%)
Jul 06, 2004	16.11	16.19	15.87	15.95	1,044,378	-0.35(-2.14%)
Jul 02, 2004	16.49	16.49	16.26	16.30	434,869	-0.18(-1.08%)

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.