Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.06	14.48	14.06	14.48	41,036	-0.07(-0.47%)
Sep 29, 2004	14.50	14.54	14.50	14.54	3,504	+0.04(+0.28%)
Sep 28, 2004	14.42	14.50	14.41	14.50	3,066	+0.10(+0.67%)
Sep 27, 2004	14.33	14.41	14.27	14.41	4,965	-0.04(-0.28%)
Sep 24, 2004	14.37	14.45	14.34	14.45	8,908	+0.17(+1.20%)
Sep 23, 2004	14.37	14.41	14.28	14.28	18,108	-0.18(-1.28%)
Sep 22, 2004	14.41	14.48	14.38	14.46	11,974	-0.14(-0.94%)
Sep 21, 2004	14.54	14.60	14.54	14.60	5,111	+0.27(+1.91%)
Sep 20, 2004	14.33	14.33	14.33	14.33	1,314	-0.07(-0.48%)
Sep 17, 2004	14.49	14.50	14.39	14.39	5,695	+0.08(+0.53%)
Sep 16, 2004	14.28	14.42	14.28	14.32	45,709	+0.01(+0.05%)
Sep 15, 2004	14.39	14.41	14.24	14.31	36,801	-0.16(-1.13%)
Sep 14, 2004	14.50	14.54	14.48	14.48	584	-0.09(-0.61%)
Sep 13, 2004	14.48	14.56	14.45	14.56	11,098	+0.17(+1.19%)
Sep 10, 2004	14.35	14.44	14.35	14.39	1,314	+0.13(+0.91%)
Sep 09, 2004	14.13	14.26	14.13	14.26	9,930	+0.02(+0.14%)
Sep 08, 2004	14.14	14.26	14.14	14.24	3,650	+0.01(+0.05%)
Sep 07, 2004	14.24	14.28	14.18	14.24	51,258	+0.08(+0.53%)
Sep 03, 2004	14.11	14.24	14.11	14.16	12,267	-0.08(-0.58%)
Sep 02, 2004	14.11	14.24	14.10	14.24	21,905	+0.14(+0.97%)
Sep 01, 2004	14.06	14.13	14.06	14.11	5,111	+0.08(+0.54%)
Aug 31, 2004	14.03	14.06	13.98	14.03	8,470	-0.01(-0.10%)
Aug 30, 2004	14.08	14.11	14.02	14.04	72,579	-0.05(-0.39%)
Aug 27, 2004	14.08	14.10	14.07	14.10	3,358	+0.03(+0.24%)
Aug 26, 2004	14.03	14.06	13.98	14.06	41,328	+0.05(+0.39%)
Aug 25, 2004	13.94	14.01	13.94	14.01	7,447	+0.20(+1.44%)
Aug 24, 2004	13.90	13.90	13.81	13.81	3,212	-0.05(-0.40%)
Aug 23, 2004	14.05	14.05	13.86	13.87	3,650	-0.16(-1.12%)
Aug 20, 2004	13.98	14.02	13.98	14.02	3,942	+0.01(+0.10%)
Aug 19, 2004	14.00	14.01	13.99	14.01	14,019	+0.01(+0.05%)
Aug 18, 2004	13.88	14.00	13.87	14.00	37,385	+0.08(+0.59%)
Aug 17, 2004	13.91	13.92	13.86	13.92	9,054	+0.12(+0.84%)
Aug 16, 2004	13.79	13.80	13.79	13.80	1,022	+0.17(+1.26%)
Aug 13, 2004	13.72	13.73	13.63	13.63	16,502	+0.01(+0.10%)
Aug 12, 2004	13.66	13.66	13.62	13.62	15,625	-0.04(-0.30%)
Aug 11, 2004	13.67	13.70	13.60	13.66	12,413	-0.19(-1.38%)
Aug 10, 2004	13.78	13.87	13.74	13.85	21,905	+0.21(+1.56%)
Aug 09, 2004	13.75	13.75	13.59	13.64	62,211	-0.13(-0.94%)
Aug 06, 2004	13.87	13.87	13.74	13.77	16,794	+0.07(+0.50%)
Aug 05, 2004	13.93	13.93	13.70	13.70	22,051	-0.20(-1.43%)
Aug 04, 2004	13.76	13.90	13.76	13.90	9,346	-0.08(-0.54%)
Aug 03, 2004	13.93	14.04	13.93	13.98	30,667	+0.10(+0.74%)
Aug 02, 2004	13.83	13.89	13.83	13.87	12,120	-0.12(-0.83%)
Jul 30, 2004	13.93	14.06	13.90	13.99	15,479	-0.03(-0.24%)
Jul 29, 2004	13.88	14.02	13.88	14.02	13,143	+0.27(+1.99%)
Jul 28, 2004	13.83	13.83	13.75	13.75	4,381	-0.14(-0.99%)
Jul 27, 2004	13.67	13.89	13.67	13.89	21,175	+0.18(+1.35%)
Jul 26, 2004	13.83	13.83	13.65	13.70	3,358	-0.05(-0.35%)
Jul 23, 2004	13.94	13.94	13.75	13.75	28,915	-0.34(-2.38%)
Jul 22, 2004	14.05	14.11	13.97	14.09	55,055	-0.02(-0.15%)
Jul 21, 2004	14.25	14.25	14.09	14.11	18,546	-0.15(-1.06%)
Jul 20, 2004	14.21	14.26	14.19	14.26	16,356	+0.05(+0.34%)
Jul 19, 2004	14.25	14.25	14.21	14.21	23,949	-0.05(-0.34%)
Jul 16, 2004	14.35	14.35	14.26	14.26	23,657	+0.05(+0.34%)
Jul 15, 2004	14.32	14.32	14.20	14.21	7,447	-0.11(-0.77%)
Jul 14, 2004	14.31	14.41	14.31	14.32	4,235	-0.05(-0.38%)
Jul 13, 2004	14.39	14.39	14.35	14.37	15,187	-0.13(-0.90%)
Jul 12, 2004	14.41	14.50	14.36	14.50	14,165	+0.06(+0.43%)
Jul 09, 2004	14.41	14.47	14.41	14.44	9,784	+0.04(+0.29%)
Jul 08, 2004	14.38	14.48	14.38	14.40	2,920	-0.06(-0.43%)
Jul 07, 2004	14.37	14.46	14.37	14.46	6,133	+0.15(+1.05%)
Jul 06, 2004	14.35	14.39	14.28	14.31	60,896	-0.10(-0.71%)
Jul 02, 2004	14.38	14.45	14.34	14.41	38,553	+0.12(+0.81%)

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.