Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.56	14.64	14.54	14.60	228,587	-0.04(-0.26%)
Sep 29, 2004	14.49	14.64	14.49	14.63	389,916	+0.15(+1.02%)
Sep 28, 2004	14.46	14.60	14.46	14.49	148,155	-0.04(-0.27%)
Sep 27, 2004	14.49	14.59	14.43	14.53	141,026	-0.15(-1.05%)
Sep 24, 2004	14.72	14.72	14.62	14.68	134,518	-0.12(-0.83%)
Sep 23, 2004	14.89	14.89	14.74	14.80	66,329	+0.01(+0.04%)
Sep 22, 2004	14.72	14.89	14.72	14.80	179,305	-0.07(-0.48%)
Sep 21, 2004	14.83	14.93	14.80	14.87	177,755	+0.05(+0.35%)
Sep 20, 2004	14.90	14.90	14.73	14.82	122,584	-0.08(-0.52%)
Sep 17, 2004	14.96	14.96	14.84	14.89	258,962	+0.00(+0.00%)
Sep 16, 2004	14.87	14.89	14.75	14.89	150,015	+0.18(+1.23%)
Sep 15, 2004	14.93	14.93	14.68	14.71	112,821	-0.21(-1.38%)
Sep 14, 2004	14.93	14.94	14.81	14.92	205,651	+0.06(+0.43%)
Sep 13, 2004	14.83	14.91	14.78	14.85	186,279	+0.08(+0.52%)
Sep 10, 2004	14.79	14.80	14.65	14.78	87,405	+0.06(+0.44%)
Sep 09, 2004	14.78	14.78	14.68	14.71	87,250	-0.01(-0.04%)
Sep 08, 2004	14.78	14.83	14.70	14.72	401,849	-0.06(-0.39%)
Sep 07, 2004	14.65	14.80	14.65	14.78	183,954	+0.15(+1.06%)
Sep 03, 2004	14.67	14.70	14.62	14.62	230,292	+0.00(+0.00%)
Sep 02, 2004	14.51	14.63	14.49	14.62	395,185	+0.13(+0.90%)
Sep 01, 2004	14.45	14.50	14.35	14.49	468,798	+0.14(+0.98%)
Aug 31, 2004	14.20	14.38	14.16	14.35	107,087	+0.04(+0.27%)
Aug 30, 2004	14.35	14.36	14.27	14.31	71,133	-0.03(-0.23%)
Aug 27, 2004	14.37	14.37	14.29	14.34	72,063	+0.01(+0.09%)
Aug 26, 2004	14.16	14.34	14.13	14.33	75,937	-0.01(-0.09%)
Aug 25, 2004	14.22	14.36	14.16	14.34	81,981	+0.06(+0.45%)
Aug 24, 2004	14.39	14.39	14.21	14.28	203,791	-0.03(-0.18%)
Aug 23, 2004	14.51	14.51	14.27	14.31	902,727	-0.05(-0.36%)
Aug 20, 2004	14.20	14.40	14.20	14.36	118,090	+0.08(+0.59%)
Aug 19, 2004	14.32	14.33	14.20	14.27	91,435	-0.05(-0.36%)
Aug 18, 2004	14.36	14.36	14.17	14.32	71,753	+0.06(+0.45%)
Aug 17, 2004	14.29	14.35	14.07	14.26	265,316	+0.05(+0.36%)
Aug 16, 2004	14.18	14.25	14.01	14.21	85,081	+0.15(+1.10%)
Aug 13, 2004	13.96	14.11	13.96	14.05	61,060	+0.06(+0.42%)
Aug 12, 2004	14.29	14.29	13.97	14.00	72,373	-0.09(-0.64%)
Aug 11, 2004	14.16	14.16	13.99	14.09	77,642	+0.01(+0.09%)
Aug 10, 2004	13.84	14.11	13.84	14.07	68,498	+0.17(+1.21%)
Aug 09, 2004	14.00	14.03	13.81	13.91	183,335	+0.03(+0.23%)
Aug 06, 2004	14.16	14.16	13.82	13.87	176,051	-0.15(-1.10%)
Aug 05, 2004	14.16	14.29	13.94	14.03	76,247	-0.25(-1.72%)
Aug 04, 2004	14.18	14.33	14.18	14.27	58,890	+0.10(+0.68%)
Aug 03, 2004	14.45	14.45	14.18	14.18	196,352	-0.27(-1.88%)
Aug 02, 2004	14.35	14.45	14.23	14.45	357,836	+0.18(+1.27%)
Jul 30, 2004	14.38	14.38	14.16	14.27	77,332	-0.05(-0.36%)
Jul 29, 2004	14.39	14.40	14.29	14.32	222,543	+0.05(+0.32%)
Jul 28, 2004	14.25	14.32	14.11	14.27	114,991	+0.06(+0.41%)
Jul 27, 2004	13.87	14.26	13.87	14.22	497,158	+0.35(+2.56%)
Jul 26, 2004	13.88	13.94	13.79	13.86	417,966	+0.11(+0.80%)
Jul 23, 2004	13.81	13.87	13.71	13.75	132,813	+0.10(+0.76%)
Jul 22, 2004	13.71	13.71	13.56	13.65	397,975	+0.10(+0.71%)
Jul 21, 2004	13.81	13.81	13.55	13.55	833,608	-0.04(-0.28%)
Jul 20, 2004	13.42	13.60	13.39	13.59	304,835	+0.07(+0.53%)
Jul 19, 2004	13.65	13.65	13.45	13.52	109,567	+0.02(+0.14%)
Jul 16, 2004	13.65	13.65	13.49	13.50	71,753	-0.08(-0.62%)
Jul 15, 2004	13.71	13.71	13.55	13.58	170,782	-0.12(-0.89%)
Jul 14, 2004	13.67	13.79	13.63	13.71	83,376	+0.01(+0.09%)
Jul 13, 2004	13.76	13.76	13.62	13.69	41,068	-0.05(-0.38%)
Jul 12, 2004	13.52	13.77	13.52	13.74	737,214	+0.18(+1.33%)
Jul 09, 2004	13.52	13.61	13.51	13.56	68,033	-0.01(-0.05%)
Jul 08, 2004	13.91	13.91	13.53	13.57	302,975	-0.17(-1.27%)
Jul 07, 2004	13.74	13.79	13.59	13.74	59,665	+0.09(+0.66%)
Jul 06, 2004	13.74	13.74	13.54	13.65	737,059	+0.01(+0.05%)
Jul 02, 2004	13.69	13.79	13.55	13.65	43,082	+0.03(+0.19%)

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.