Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.96	15.15	14.95	15.02	125,159	+0.09(+0.58%)
Sep 29, 2004	14.90	15.00	14.87	14.94	247,903	-0.02(-0.14%)
Sep 28, 2004	14.69	14.99	14.69	14.96	140,784	+0.23(+1.55%)
Sep 27, 2004	15.03	15.03	14.69	14.73	66,043	-0.34(-2.28%)
Sep 24, 2004	15.00	15.17	14.93	15.07	55,733	+0.07(+0.50%)
Sep 23, 2004	15.15	15.17	14.92	15.00	99,064	-0.16(-1.04%)
Sep 22, 2004	15.19	15.20	14.85	15.16	85,372	-0.12(-0.76%)
Sep 21, 2004	15.11	15.35	15.11	15.27	104,541	+0.13(+0.87%)
Sep 20, 2004	15.22	15.36	15.11	15.14	176,705	-0.14(-0.92%)
Sep 17, 2004	15.43	15.43	15.26	15.28	136,757	-0.15(-0.99%)
Sep 16, 2004	15.38	15.47	15.37	15.43	57,505	+0.11(+0.70%)
Sep 15, 2004	15.47	15.47	15.23	15.33	29,961	-0.21(-1.36%)
Sep 14, 2004	15.66	15.68	15.44	15.54	53,317	-0.13(-0.82%)
Sep 13, 2004	15.71	15.93	15.53	15.66	95,681	+0.02(+0.13%)
Sep 10, 2004	15.48	15.70	15.40	15.64	62,660	+0.12(+0.80%)
Sep 09, 2004	15.31	15.69	15.31	15.52	96,326	+0.25(+1.63%)
Sep 08, 2004	15.50	15.66	15.23	15.27	75,063	-0.23(-1.47%)
Sep 07, 2004	15.58	15.72	15.35	15.50	63,465	-0.08(-0.50%)
Sep 03, 2004	15.44	15.71	15.11	15.58	80,379	+0.06(+0.37%)
Sep 02, 2004	15.19	15.64	14.93	15.52	88,111	+0.28(+1.85%)
Sep 01, 2004	14.65	15.24	14.65	15.24	131,764	+0.53(+3.57%)
Aug 31, 2004	14.25	14.78	14.21	14.71	240,815	+0.51(+3.58%)
Aug 30, 2004	14.34	14.34	14.14	14.20	55,089	-0.17(-1.15%)
Aug 27, 2004	14.31	14.39	14.14	14.37	75,869	+0.09(+0.64%)
Aug 26, 2004	14.36	14.39	14.24	14.28	60,888	-0.14(-0.98%)
Aug 25, 2004	14.28	14.50	14.18	14.42	61,532	+0.10(+0.69%)
Aug 24, 2004	14.30	14.49	14.23	14.32	66,526	+0.09(+0.61%)
Aug 23, 2004	14.75	14.75	14.22	14.23	108,085	-0.58(-3.88%)
Aug 20, 2004	14.46	14.82	14.38	14.81	72,808	+0.45(+3.14%)
Aug 19, 2004	14.42	14.49	14.22	14.36	122,260	-0.03(-0.20%)
Aug 18, 2004	14.49	14.54	14.39	14.39	125,965	-0.18(-1.25%)
Aug 17, 2004	14.77	14.77	14.46	14.57	56,861	-0.20(-1.37%)
Aug 16, 2004	14.69	14.82	14.53	14.77	148,033	+0.08(+0.53%)
Aug 13, 2004	14.70	14.78	14.56	14.69	100,353	+0.08(+0.54%)
Aug 12, 2004	14.81	14.81	14.55	14.61	59,438	-0.26(-1.75%)
Aug 11, 2004	14.54	15.09	14.26	14.87	102,286	+0.26(+1.76%)
Aug 10, 2004	14.37	14.63	14.37	14.62	85,372	+0.32(+2.26%)
Aug 09, 2004	14.46	14.48	14.22	14.30	67,653	-0.11(-0.75%)
Aug 06, 2004	14.92	15.02	14.40	14.40	175,900	-0.44(-2.98%)
Aug 05, 2004	15.06	15.09	14.82	14.85	149,805	-0.13(-0.86%)
Aug 04, 2004	14.61	15.00	14.52	14.97	76,513	+0.36(+2.49%)
Aug 03, 2004	15.10	15.10	14.61	14.61	72,808	-0.49(-3.26%)
Aug 02, 2004	14.98	15.34	14.94	15.10	163,335	+0.05(+0.33%)
Jul 30, 2004	14.67	15.06	14.66	15.05	124,354	+0.30(+2.02%)
Jul 29, 2004	14.46	14.77	14.44	14.75	89,399	+0.35(+2.44%)
Jul 28, 2004	14.46	14.59	14.32	14.40	89,560	-0.15(-1.05%)
Jul 27, 2004	14.49	14.61	14.32	14.56	62,177	+0.07(+0.49%)
Jul 26, 2004	14.49	14.63	14.39	14.49	87,466	-0.05(-0.37%)
Jul 23, 2004	14.16	14.67	14.15	14.54	109,051	+0.25(+1.74%)
Jul 22, 2004	14.71	14.78	14.29	14.29	164,141	-0.38(-2.59%)
Jul 21, 2004	15.09	15.11	14.67	14.67	221,002	-0.34(-2.29%)
Jul 20, 2004	14.71	15.02	14.68	15.02	377,573	+0.34(+2.34%)
Jul 19, 2004	14.95	15.14	14.67	14.67	97,453	-0.28(-1.88%)
Jul 16, 2004	15.19	15.31	14.90	14.95	86,500	-0.22(-1.45%)
Jul 15, 2004	15.21	15.29	15.04	15.17	148,033	+0.02(+0.11%)
Jul 14, 2004	15.35	15.47	15.10	15.16	119,038	-0.24(-1.56%)
Jul 13, 2004	15.28	15.48	15.28	15.40	151,899	+0.12(+0.79%)
Jul 12, 2004	15.28	15.38	15.19	15.28	99,225	-0.01(-0.08%)
Jul 09, 2004	14.86	15.35	14.86	15.29	133,858	+0.50(+3.42%)
Jul 08, 2004	15.06	15.06	14.69	14.78	333,759	-0.22(-1.46%)
Jul 07, 2004	15.02	15.20	14.95	15.00	67,331	+0.04(+0.25%)
Jul 06, 2004	15.31	15.35	14.92	14.97	269,810	-0.37(-2.40%)
Jul 02, 2004	15.29	15.74	15.24	15.33	388,365	+0.00(+0.03%)

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.