Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.40	20.40	20.40	20.40	700	+0.08(+0.39%)
Sep 29, 2004	20.30	20.32	20.00	20.32	4,500	-0.13(-0.64%)
Sep 28, 2004	20.45	20.45	20.45	20.45	0	+0.00(+0.00%)
Sep 27, 2004	20.40	20.45	20.40	20.45	200	+0.15(+0.74%)
Sep 24, 2004	20.50	20.70	20.30	20.30	3,900	-0.10(-0.49%)
Sep 23, 2004	19.85	20.40	19.74	20.40	3,300	+0.63(+3.19%)
Sep 22, 2004	19.60	19.77	19.60	19.77	400	+0.22(+1.13%)
Sep 21, 2004	19.30	19.55	19.30	19.55	900	+0.35(+1.82%)
Sep 20, 2004	19.20	19.20	19.20	19.20	0	+0.00(+0.00%)
Sep 17, 2004	18.73	19.20	18.73	19.20	3,100	+0.60(+3.23%)
Sep 16, 2004	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
Sep 15, 2004	18.63	18.67	18.60	18.60	900	+0.05(+0.27%)
Sep 14, 2004	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
Sep 13, 2004	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
Sep 10, 2004	18.55	18.55	18.55	18.55	500	-0.15(-0.80%)
Sep 09, 2004	18.45	18.70	18.45	18.70	2,500	+0.20(+1.08%)
Sep 08, 2004	18.40	18.51	18.40	18.50	1,300	+0.08(+0.43%)
Sep 07, 2004	18.40	18.42	18.40	18.42	1,300	+0.12(+0.66%)
Sep 03, 2004	18.30	18.30	18.30	18.30	100	-0.05(-0.27%)
Sep 02, 2004	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Sep 01, 2004	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Aug 31, 2004	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Aug 30, 2004	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Aug 27, 2004	18.35	18.35	18.35	18.35	500	+0.19(+1.05%)
Aug 26, 2004	18.15	18.16	18.15	18.16	2,200	+0.00(+0.00%)
Aug 25, 2004	18.13	18.16	18.13	18.16	500	+0.07(+0.39%)
Aug 24, 2004	18.09	18.09	18.09	18.09	1,400	-0.02(-0.11%)
Aug 23, 2004	18.00	18.11	18.00	18.11	2,800	+0.16(+0.89%)
Aug 20, 2004	17.95	17.95	17.95	17.95	500	+0.00(+0.00%)
Aug 19, 2004	18.00	18.00	17.85	17.95	1,600	-0.05(-0.28%)
Aug 18, 2004	18.05	18.05	18.00	18.00	5,900	-0.20(-1.10%)
Aug 17, 2004	18.20	18.20	18.20	18.20	600	+0.00(+0.00%)
Aug 16, 2004	18.20	18.20	18.20	18.20	700	-0.10(-0.55%)
Aug 13, 2004	18.30	18.30	18.30	18.30	200	-0.05(-0.27%)
Aug 12, 2004	18.85	18.95	18.15	18.35	12,300	-0.70(-3.67%)
Aug 11, 2004	19.20	19.20	19.05	19.05	1,700	+0.30(+1.60%)
Aug 10, 2004	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Aug 09, 2004	18.50	18.75	18.50	18.75	3,100	+0.25(+1.35%)
Aug 06, 2004	18.50	18.50	18.50	18.50	200	-0.15(-0.80%)
Aug 05, 2004	18.65	18.65	18.65	18.65	0	+0.00(+0.00%)
Aug 04, 2004	18.80	18.80	18.65	18.65	2,000	-0.35(-1.84%)
Aug 03, 2004	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Aug 02, 2004	19.09	19.09	19.00	19.00	600	+0.10(+0.53%)
Jul 30, 2004	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Jul 29, 2004	19.09	19.09	18.90	18.90	1,100	-0.10(-0.53%)
Jul 28, 2004	19.00	19.01	18.99	19.00	6,600	+0.00(+0.00%)
Jul 27, 2004	18.73	19.00	18.73	19.00	2,100	+0.27(+1.44%)
Jul 26, 2004	18.75	18.76	18.52	18.73	8,400	+0.23(+1.24%)
Jul 23, 2004	18.75	18.75	18.50	18.50	1,300	-0.40(-2.12%)
Jul 22, 2004	18.75	18.90	18.75	18.90	1,100	-0.10(-0.53%)
Jul 21, 2004	19.53	19.53	19.00	19.00	11,000	-0.83(-4.19%)
Jul 20, 2004	19.83	19.83	19.83	19.83	0	+0.00(+0.00%)
Jul 19, 2004	19.83	19.83	19.83	19.83	0	+0.00(+0.00%)
Jul 16, 2004	19.83	19.83	19.83	19.83	0	+0.00(+0.00%)
Jul 15, 2004	19.83	19.83	19.83	19.83	0	+0.00(+0.00%)
Jul 14, 2004	19.83	19.83	19.83	19.83	0	+0.00(+0.00%)
Jul 13, 2004	19.83	19.83	19.83	19.83	0	+0.00(+0.00%)
Jul 12, 2004	19.75	19.83	19.75	19.83	1,300	-0.02(-0.10%)
Jul 09, 2004	19.85	19.85	19.85	19.85	400	-0.10(-0.50%)
Jul 08, 2004	19.95	19.95	19.95	19.95	0	+0.00(+0.00%)
Jul 07, 2004	20.00	20.00	19.95	19.95	200	-0.05(-0.25%)
Jul 06, 2004	20.00	20.00	20.00	20.00	0	+0.00(+0.00%)
Jul 02, 2004	20.00	20.00	20.00	20.00	500	+0.00(+0.00%)

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.