Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.57	18.72	18.48	18.72	4,484	+0.15(+0.81%)
Sep 29, 2004	18.73	18.81	18.57	18.57	5,125	-0.16(-0.83%)
Sep 28, 2004	18.65	18.73	18.65	18.73	4,164	-0.16(-0.83%)
Sep 27, 2004	18.97	19.01	18.89	18.89	4,484	-0.16(-0.82%)
Sep 24, 2004	19.07	19.07	19.04	19.04	961	+0.00(+0.00%)
Sep 23, 2004	19.01	19.12	18.96	19.04	3,523	+0.09(+0.49%)
Sep 22, 2004	18.57	18.95	18.57	18.95	5,125	+0.37(+2.02%)
Sep 21, 2004	18.59	18.59	18.57	18.57	1,281	+0.06(+0.34%)
Sep 20, 2004	18.42	18.51	18.42	18.51	4,484	+0.17(+0.94%)
Sep 17, 2004	18.57	18.57	18.26	18.34	23,385	-0.33(-1.76%)
Sep 16, 2004	18.65	18.67	18.57	18.67	2,883	+0.09(+0.50%)
Sep 15, 2004	18.65	18.65	18.57	18.57	1,601	-0.02(-0.08%)
Sep 14, 2004	18.59	18.59	18.59	18.59	320	-0.08(-0.42%)
Sep 13, 2004	18.73	18.73	18.67	18.67	2,883	-0.06(-0.33%)
Sep 10, 2004	18.73	18.73	18.73	18.73	640	+0.08(+0.42%)
Sep 09, 2004	18.57	18.65	18.50	18.65	2,242	+0.16(+0.84%)
Sep 08, 2004	18.50	18.50	18.50	18.50	320	+0.02(+0.08%)
Sep 07, 2004	18.32	18.48	18.26	18.48	9,610	+0.22(+1.20%)
Sep 03, 2004	18.26	18.26	18.26	18.26	320	+0.02(+0.14%)
Sep 02, 2004	18.34	18.36	18.17	18.24	12,173	-0.18(-0.98%)
Sep 01, 2004	18.42	18.50	18.42	18.42	9,930	-0.16(-0.84%)
Aug 31, 2004	18.73	18.73	18.57	18.57	1,281	-0.08(-0.42%)
Aug 30, 2004	18.67	18.67	18.65	18.65	961	-0.17(-0.91%)
Aug 27, 2004	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Aug 26, 2004	18.82	18.82	18.82	18.82	640	+0.06(+0.33%)
Aug 25, 2004	18.60	18.76	18.60	18.76	14,415	+0.25(+1.35%)
Aug 24, 2004	18.50	18.64	18.32	18.51	11,212	-0.06(-0.34%)
Aug 23, 2004	18.77	18.85	18.57	18.57	4,484	-0.28(-1.47%)
Aug 20, 2004	19.04	19.04	18.84	18.85	4,484	-0.18(-0.97%)
Aug 19, 2004	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Aug 18, 2004	19.04	19.04	18.77	19.04	3,523	+0.02(+0.13%)
Aug 17, 2004	19.01	19.01	19.01	19.01	4,484	+0.12(+0.66%)
Aug 16, 2004	18.73	18.89	18.62	18.89	1,922	+0.05(+0.25%)
Aug 13, 2004	18.92	18.92	18.76	18.84	4,805	-0.05(-0.25%)
Aug 12, 2004	19.35	19.35	18.89	18.89	15,697	-0.47(-2.42%)
Aug 11, 2004	19.28	19.35	19.28	19.35	2,883	+0.16(+0.81%)
Aug 10, 2004	19.32	19.32	19.20	19.20	1,922	-0.14(-0.73%)
Aug 09, 2004	19.34	19.34	19.34	19.34	320	-0.02(-0.08%)
Aug 06, 2004	19.12	19.35	18.73	19.35	4,805	+0.16(+0.81%)
Aug 05, 2004	19.20	19.20	19.20	19.20	640	+0.00(+0.00%)
Aug 04, 2004	19.28	19.35	19.20	19.20	4,164	-0.16(-0.81%)
Aug 03, 2004	19.28	19.43	19.28	19.35	14,095	+0.00(+0.00%)
Aug 02, 2004	18.81	19.35	18.81	19.35	20,182	+0.47(+2.48%)
Jul 30, 2004	18.73	18.89	18.73	18.89	4,484	+0.23(+1.26%)
Jul 29, 2004	18.65	18.65	18.65	18.65	3,203	+0.08(+0.42%)
Jul 28, 2004	18.54	18.57	18.54	18.57	640	-0.08(-0.42%)
Jul 27, 2004	18.73	18.81	18.65	18.65	7,047	+0.23(+1.27%)
Jul 26, 2004	18.73	18.81	18.42	18.42	7,047	-0.23(-1.26%)
Jul 23, 2004	18.50	18.65	18.50	18.65	1,922	+0.08(+0.42%)
Jul 22, 2004	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Jul 21, 2004	18.57	18.57	18.42	18.57	4,164	-0.08(-0.42%)
Jul 20, 2004	18.65	18.65	18.65	18.65	2,242	+0.08(+0.42%)
Jul 19, 2004	18.57	18.57	18.57	18.57	1,601	+0.08(+0.42%)
Jul 16, 2004	18.65	18.65	18.50	18.50	3,203	-0.12(-0.67%)
Jul 15, 2004	18.72	18.72	18.57	18.62	4,164	-0.09(-0.50%)
Jul 14, 2004	18.57	18.71	18.56	18.71	5,125	+0.20(+1.10%)
Jul 13, 2004	18.44	18.51	18.44	18.51	1,922	+0.15(+0.83%)
Jul 12, 2004	18.42	18.46	18.26	18.36	12,173	-0.36(-1.90%)
Jul 09, 2004	18.57	18.71	18.57	18.71	10,251	+0.14(+0.76%)
Jul 08, 2004	17.95	18.57	17.95	18.57	18,260	+0.62(+3.48%)
Jul 07, 2004	17.76	17.95	17.76	17.95	5,125	+0.28(+1.59%)
Jul 06, 2004	17.25	17.67	17.25	17.67	16,337	+0.50(+2.91%)
Jul 02, 2004	17.11	17.25	17.11	17.17	1,922	+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.