Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.54	18.68	18.44	18.68	4,494	+0.15(+0.81%)
Sep 29, 2004	18.69	18.77	18.54	18.54	5,136	-0.16(-0.83%)
Sep 28, 2004	18.61	18.69	18.61	18.69	4,173	-0.16(-0.83%)
Sep 27, 2004	18.93	18.97	18.85	18.85	4,494	-0.16(-0.82%)
Sep 24, 2004	19.03	19.03	19.00	19.00	963	+0.00(+0.00%)
Sep 23, 2004	18.97	19.08	18.92	19.00	3,531	+0.09(+0.49%)
Sep 22, 2004	18.54	18.91	18.54	18.91	5,136	+0.37(+2.02%)
Sep 21, 2004	18.55	18.55	18.54	18.54	1,284	+0.06(+0.34%)
Sep 20, 2004	18.38	18.47	18.38	18.47	4,494	+0.17(+0.94%)
Sep 17, 2004	18.53	18.53	18.22	18.30	23,434	-0.33(-1.76%)
Sep 16, 2004	18.61	18.63	18.54	18.63	2,889	+0.09(+0.50%)
Sep 15, 2004	18.61	18.61	18.54	18.54	1,605	-0.02(-0.08%)
Sep 14, 2004	18.55	18.55	18.55	18.55	321	-0.08(-0.42%)
Sep 13, 2004	18.69	18.69	18.63	18.63	2,889	-0.06(-0.33%)
Sep 10, 2004	18.69	18.69	18.69	18.69	642	+0.08(+0.42%)
Sep 09, 2004	18.54	18.61	18.46	18.61	2,247	+0.16(+0.84%)
Sep 08, 2004	18.46	18.46	18.46	18.46	321	+0.02(+0.08%)
Sep 07, 2004	18.29	18.44	18.22	18.44	9,630	+0.22(+1.20%)
Sep 03, 2004	18.22	18.22	18.22	18.22	321	+0.02(+0.14%)
Sep 02, 2004	18.30	18.32	18.13	18.20	12,198	-0.18(-0.98%)
Sep 01, 2004	18.38	18.46	18.38	18.38	9,951	-0.16(-0.84%)
Aug 31, 2004	18.69	18.69	18.54	18.54	1,284	-0.08(-0.42%)
Aug 30, 2004	18.63	18.63	18.61	18.61	963	-0.17(-0.91%)
Aug 27, 2004	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Aug 26, 2004	18.78	18.78	18.78	18.78	642	+0.06(+0.33%)
Aug 25, 2004	18.57	18.72	18.57	18.72	14,445	+0.25(+1.35%)
Aug 24, 2004	18.46	18.60	18.29	18.47	11,235	-0.06(-0.34%)
Aug 23, 2004	18.73	18.82	18.54	18.54	4,494	-0.28(-1.47%)
Aug 20, 2004	19.00	19.00	18.80	18.81	4,494	-0.18(-0.97%)
Aug 19, 2004	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Aug 18, 2004	19.00	19.00	18.73	19.00	3,531	+0.02(+0.13%)
Aug 17, 2004	18.97	18.97	18.97	18.97	4,494	+0.12(+0.66%)
Aug 16, 2004	18.69	18.85	18.58	18.85	1,926	+0.05(+0.25%)
Aug 13, 2004	18.88	18.88	18.72	18.80	4,815	-0.05(-0.25%)
Aug 12, 2004	19.31	19.31	18.85	18.85	15,729	-0.47(-2.42%)
Aug 11, 2004	19.24	19.31	19.24	19.31	2,889	+0.16(+0.81%)
Aug 10, 2004	19.28	19.28	19.16	19.16	1,926	-0.14(-0.73%)
Aug 09, 2004	19.30	19.30	19.30	19.30	321	-0.02(-0.08%)
Aug 06, 2004	19.08	19.31	18.69	19.31	4,815	+0.16(+0.81%)
Aug 05, 2004	19.16	19.16	19.16	19.16	642	+0.00(+0.00%)
Aug 04, 2004	19.24	19.31	19.16	19.16	4,173	-0.16(-0.81%)
Aug 03, 2004	19.24	19.39	19.24	19.31	14,124	+0.00(+0.00%)
Aug 02, 2004	18.77	19.31	18.77	19.31	20,223	+0.47(+2.48%)
Jul 30, 2004	18.69	18.85	18.69	18.85	4,494	+0.23(+1.26%)
Jul 29, 2004	18.61	18.61	18.61	18.61	3,210	+0.08(+0.42%)
Jul 28, 2004	18.50	18.54	18.50	18.54	642	-0.08(-0.42%)
Jul 27, 2004	18.69	18.77	18.61	18.61	7,062	+0.23(+1.27%)
Jul 26, 2004	18.69	18.77	18.38	18.38	7,062	-0.23(-1.26%)
Jul 23, 2004	18.46	18.61	18.46	18.61	1,926	+0.08(+0.42%)
Jul 22, 2004	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Jul 21, 2004	18.54	18.54	18.38	18.54	4,173	-0.08(-0.42%)
Jul 20, 2004	18.61	18.61	18.61	18.61	2,247	+0.08(+0.42%)
Jul 19, 2004	18.54	18.54	18.54	18.54	1,605	+0.08(+0.42%)
Jul 16, 2004	18.61	18.61	18.46	18.46	3,210	-0.12(-0.67%)
Jul 15, 2004	18.68	18.68	18.54	18.58	4,173	-0.09(-0.50%)
Jul 14, 2004	18.54	18.68	18.52	18.68	5,136	+0.20(+1.10%)
Jul 13, 2004	18.40	18.47	18.40	18.47	1,926	+0.15(+0.83%)
Jul 12, 2004	18.38	18.43	18.22	18.32	12,198	-0.36(-1.90%)
Jul 09, 2004	18.54	18.68	18.54	18.68	10,272	+0.14(+0.76%)
Jul 08, 2004	17.91	18.54	17.91	18.54	18,297	+0.62(+3.48%)
Jul 07, 2004	17.73	17.91	17.73	17.91	5,136	+0.28(+1.59%)
Jul 06, 2004	17.21	17.63	17.21	17.63	16,371	+0.50(+2.91%)
Jul 02, 2004	17.07	17.21	17.07	17.13	1,926	+0.04(+0.24%)

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.