Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.43	18.57	18.33	18.57	4,520	+0.15(+0.81%)
Sep 29, 2004	18.58	18.66	18.43	18.43	5,166	-0.15(-0.83%)
Sep 28, 2004	18.50	18.58	18.50	18.58	4,198	-0.15(-0.83%)
Sep 27, 2004	18.82	18.86	18.73	18.73	4,520	-0.15(-0.82%)
Sep 24, 2004	18.92	18.92	18.89	18.89	968	+0.00(+0.00%)
Sep 23, 2004	18.86	18.97	18.81	18.89	3,552	+0.09(+0.49%)
Sep 22, 2004	18.43	18.80	18.43	18.80	5,166	+0.37(+2.02%)
Sep 21, 2004	18.44	18.44	18.43	18.43	1,291	+0.06(+0.34%)
Sep 20, 2004	18.27	18.36	18.27	18.36	4,520	+0.17(+0.94%)
Sep 17, 2004	18.42	18.42	18.12	18.19	23,573	-0.33(-1.76%)
Sep 16, 2004	18.50	18.52	18.43	18.52	2,906	+0.09(+0.50%)
Sep 15, 2004	18.50	18.50	18.43	18.43	1,614	-0.02(-0.08%)
Sep 14, 2004	18.44	18.44	18.44	18.44	322	-0.08(-0.42%)
Sep 13, 2004	18.58	18.58	18.52	18.52	2,906	-0.06(-0.33%)
Sep 10, 2004	18.58	18.58	18.58	18.58	645	+0.08(+0.42%)
Sep 09, 2004	18.43	18.50	18.35	18.50	2,260	+0.15(+0.84%)
Sep 08, 2004	18.35	18.35	18.35	18.35	322	+0.02(+0.08%)
Sep 07, 2004	18.18	18.33	18.12	18.33	9,687	+0.22(+1.20%)
Sep 03, 2004	18.12	18.12	18.12	18.12	322	+0.02(+0.14%)
Sep 02, 2004	18.19	18.21	18.02	18.09	12,271	-0.18(-0.98%)
Sep 01, 2004	18.27	18.35	18.27	18.27	10,010	-0.15(-0.84%)
Aug 31, 2004	18.58	18.58	18.43	18.43	1,291	-0.08(-0.42%)
Aug 30, 2004	18.52	18.52	18.50	18.50	968	-0.17(-0.91%)
Aug 27, 2004	18.67	18.67	18.67	18.67	0	+0.00(+0.00%)
Aug 26, 2004	18.67	18.67	18.67	18.67	645	+0.06(+0.33%)
Aug 25, 2004	18.46	18.61	18.46	18.61	14,531	+0.25(+1.35%)
Aug 24, 2004	18.35	18.49	18.18	18.36	11,302	-0.06(-0.34%)
Aug 23, 2004	18.62	18.70	18.43	18.43	4,520	-0.28(-1.47%)
Aug 20, 2004	18.88	18.88	18.69	18.70	4,520	-0.18(-0.97%)
Aug 19, 2004	18.88	18.88	18.88	18.88	0	+0.00(+0.00%)
Aug 18, 2004	18.89	18.89	18.62	18.88	3,552	+0.02(+0.13%)
Aug 17, 2004	18.86	18.86	18.86	18.86	4,520	+0.12(+0.66%)
Aug 16, 2004	18.58	18.73	18.47	18.73	1,937	+0.05(+0.25%)
Aug 13, 2004	18.77	18.77	18.61	18.69	4,843	-0.05(-0.25%)
Aug 12, 2004	19.20	19.20	18.73	18.73	15,823	-0.46(-2.42%)
Aug 11, 2004	19.12	19.20	19.12	19.20	2,906	+0.15(+0.81%)
Aug 10, 2004	19.17	19.17	19.04	19.04	1,937	-0.14(-0.73%)
Aug 09, 2004	19.18	19.18	19.18	19.18	322	-0.02(-0.08%)
Aug 06, 2004	18.97	19.20	18.58	19.20	4,843	+0.15(+0.81%)
Aug 05, 2004	19.04	19.04	19.04	19.04	645	+0.00(+0.00%)
Aug 04, 2004	19.12	19.20	19.04	19.04	4,198	-0.15(-0.81%)
Aug 03, 2004	19.12	19.28	19.12	19.20	14,208	+0.00(+0.00%)
Aug 02, 2004	18.66	19.20	18.66	19.20	20,344	+0.46(+2.48%)
Jul 30, 2004	18.58	18.73	18.58	18.73	4,520	+0.23(+1.26%)
Jul 29, 2004	18.50	18.50	18.50	18.50	3,229	+0.08(+0.42%)
Jul 28, 2004	18.39	18.43	18.39	18.43	645	-0.08(-0.42%)
Jul 27, 2004	18.58	18.66	18.50	18.50	7,104	+0.23(+1.27%)
Jul 26, 2004	18.58	18.66	18.27	18.27	7,104	-0.23(-1.25%)
Jul 23, 2004	18.35	18.50	18.35	18.50	1,937	+0.08(+0.42%)
Jul 22, 2004	18.43	18.43	18.43	18.43	0	+0.00(+0.00%)
Jul 21, 2004	18.43	18.43	18.27	18.43	4,198	-0.08(-0.42%)
Jul 20, 2004	18.50	18.50	18.50	18.50	2,260	+0.08(+0.42%)
Jul 19, 2004	18.43	18.43	18.43	18.43	1,614	+0.08(+0.42%)
Jul 16, 2004	18.50	18.50	18.35	18.35	3,229	-0.12(-0.67%)
Jul 15, 2004	18.57	18.57	18.43	18.47	4,198	-0.09(-0.50%)
Jul 14, 2004	18.43	18.56	18.41	18.56	5,166	+0.20(+1.10%)
Jul 13, 2004	18.29	18.36	18.29	18.36	1,937	+0.15(+0.83%)
Jul 12, 2004	18.27	18.32	18.12	18.21	12,271	-0.35(-1.90%)
Jul 09, 2004	18.43	18.56	18.43	18.56	10,333	+0.14(+0.76%)
Jul 08, 2004	17.81	18.43	17.81	18.43	18,406	+0.62(+3.48%)
Jul 07, 2004	17.62	17.81	17.62	17.81	5,166	+0.28(+1.59%)
Jul 06, 2004	17.11	17.53	17.11	17.53	16,469	+0.50(+2.91%)
Jul 02, 2004	16.97	17.11	16.97	17.03	1,937	+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.