Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.87	18.94	18.47	18.77	2,740,275	+0.06(+0.30%)
Sep 29, 2004	18.58	18.74	18.53	18.72	1,567,375	+0.28(+1.50%)
Sep 28, 2004	18.40	18.46	18.26	18.44	1,468,708	+0.37(+2.04%)
Sep 27, 2004	17.92	18.26	17.90	18.07	892,300	+0.18(+1.00%)
Sep 24, 2004	18.00	18.02	17.85	17.89	1,403,969	-0.09(-0.48%)
Sep 23, 2004	17.93	18.04	17.90	17.98	1,540,076	-0.02(-0.11%)
Sep 22, 2004	17.96	18.09	17.93	18.00	1,228,863	-0.18(-0.99%)
Sep 21, 2004	17.94	18.18	17.93	18.18	1,135,850	+0.32(+1.78%)
Sep 20, 2004	17.81	17.94	17.76	17.86	1,028,797	-0.12(-0.66%)
Sep 17, 2004	17.95	17.99	17.87	17.98	647,385	+0.08(+0.46%)
Sep 16, 2004	17.81	17.92	17.77	17.90	351,577	+0.03(+0.14%)
Sep 15, 2004	17.87	17.88	17.82	17.87	1,526,816	-0.21(-1.13%)
Sep 14, 2004	17.90	18.10	17.90	18.08	1,221,843	+0.28(+1.56%)
Sep 13, 2004	17.84	17.94	17.79	17.80	882,745	-0.02(-0.12%)
Sep 10, 2004	17.75	17.85	17.74	17.82	1,053,562	+0.22(+1.22%)
Sep 09, 2004	17.49	17.63	17.48	17.61	2,064,615	+0.04(+0.20%)
Sep 08, 2004	17.34	17.59	17.29	17.57	1,820,090	+0.08(+0.44%)
Sep 07, 2004	17.53	17.57	17.35	17.49	2,508,425	-0.61(-3.34%)
Sep 03, 2004	17.93	18.16	17.92	18.10	1,311,151	-0.03(-0.17%)
Sep 02, 2004	17.93	18.15	17.89	18.13	1,106,600	-0.07(-0.37%)
Sep 01, 2004	18.13	18.21	18.06	18.20	1,331,821	-0.06(-0.34%)
Aug 31, 2004	18.21	18.36	18.13	18.26	2,457,726	-0.55(-2.94%)
Aug 30, 2004	18.32	18.86	18.18	18.81	2,992,209	+0.69(+3.79%)
Aug 27, 2004	18.11	18.16	18.01	18.12	1,564,840	-0.04(-0.20%)
Aug 26, 2004	17.96	18.16	17.93	18.16	4,859,099	+0.32(+1.78%)
Aug 25, 2004	17.69	17.88	17.66	17.84	272,994	+0.15(+0.87%)
Aug 24, 2004	17.67	17.72	17.64	17.69	404,421	-0.11(-0.63%)
Aug 23, 2004	17.79	17.87	17.75	17.80	637,636	+0.02(+0.12%)
Aug 20, 2004	17.59	17.83	17.59	17.78	394,086	+0.09(+0.49%)
Aug 19, 2004	17.55	17.74	17.55	17.69	2,039,265	+0.05(+0.26%)
Aug 18, 2004	17.51	17.70	17.49	17.65	435,230	-0.02(-0.12%)
Aug 17, 2004	17.67	17.71	17.57	17.67	321,158	-0.13(-0.72%)
Aug 16, 2004	17.63	17.86	17.62	17.80	197,920	+0.19(+1.08%)
Aug 13, 2004	17.46	17.70	17.44	17.61	224,050	+0.19(+1.12%)
Aug 12, 2004	17.47	17.47	17.33	17.41	891,520	-0.11(-0.64%)
Aug 11, 2004	17.39	17.56	17.37	17.52	206,305	+0.12(+0.68%)
Aug 10, 2004	17.09	17.53	17.09	17.41	790,707	+0.22(+1.28%)
Aug 09, 2004	17.44	17.44	17.05	17.18	685,800	-0.09(-0.53%)
Aug 06, 2004	17.27	17.37	17.13	17.28	368,151	+0.14(+0.84%)
Aug 05, 2004	17.27	17.34	17.09	17.13	353,722	-0.09(-0.51%)
Aug 04, 2004	17.11	17.22	17.08	17.22	225,025	+0.11(+0.66%)
Aug 03, 2004	17.12	17.20	17.10	17.11	230,874	+0.03(+0.15%)
Aug 02, 2004	17.10	17.18	16.99	17.08	467,014	+0.13(+0.79%)
Jul 30, 2004	16.99	17.10	16.85	16.95	767,113	+0.10(+0.61%)
Jul 29, 2004	16.62	16.87	16.62	16.85	2,439,006	+0.40(+2.43%)
Jul 28, 2004	16.28	16.46	16.21	16.45	490,219	+0.03(+0.19%)
Jul 27, 2004	16.84	16.84	16.34	16.42	1,311,931	-0.43(-2.56%)
Jul 26, 2004	16.93	16.98	16.72	16.85	335,782	-0.13(-0.76%)
Jul 23, 2004	16.92	17.04	16.84	16.97	338,317	-0.37(-2.13%)
Jul 22, 2004	17.31	17.42	17.22	17.34	472,279	+0.08(+0.45%)
Jul 21, 2004	17.33	17.41	17.18	17.27	329,932	+0.02(+0.09%)
Jul 20, 2004	17.10	17.28	17.08	17.25	435,035	+0.23(+1.33%)
Jul 19, 2004	16.99	17.05	16.91	17.03	6,247,469	+0.03(+0.15%)
Jul 16, 2004	17.12	17.12	16.96	17.00	322,132	-0.11(-0.63%)
Jul 15, 2004	17.07	17.21	17.07	17.11	280,208	-0.10(-0.57%)
Jul 14, 2004	17.22	17.29	17.19	17.21	1,507,122	+0.06(+0.36%)
Jul 13, 2004	17.09	17.18	17.05	17.14	1,659,998	-0.12(-0.71%)
Jul 12, 2004	17.19	17.28	17.17	17.27	493,729	+0.23(+1.35%)
Jul 09, 2004	17.13	17.14	16.99	17.04	2,331,369	+0.11(+0.67%)
Jul 08, 2004	17.01	17.06	16.92	16.92	603,511	+0.21(+1.23%)
Jul 07, 2004	16.70	16.81	16.62	16.72	472,474	+0.29(+1.78%)
Jul 06, 2004	16.44	16.44	16.30	16.43	484,759	-0.07(-0.40%)
Jul 02, 2004	16.47	16.51	16.41	16.49	380,046	+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.