Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.07	14.49	14.07	14.49	40,994	-0.07(-0.47%)
Sep 29, 2004	14.51	14.56	14.51	14.56	3,501	+0.04(+0.28%)
Sep 28, 2004	14.44	14.52	14.43	14.52	3,063	+0.10(+0.66%)
Sep 27, 2004	14.34	14.42	14.29	14.42	4,960	-0.04(-0.28%)
Sep 24, 2004	14.38	14.46	14.35	14.46	8,899	+0.17(+1.20%)
Sep 23, 2004	14.39	14.42	14.29	14.29	18,089	-0.19(-1.28%)
Sep 22, 2004	14.43	14.49	14.39	14.48	11,962	-0.14(-0.94%)
Sep 21, 2004	14.55	14.61	14.55	14.61	5,106	+0.27(+1.91%)
Sep 20, 2004	14.34	14.34	14.34	14.34	1,312	-0.07(-0.48%)
Sep 17, 2004	14.50	14.51	14.41	14.41	5,689	+0.08(+0.53%)
Sep 16, 2004	14.30	14.44	14.30	14.33	45,662	+0.01(+0.05%)
Sep 15, 2004	14.40	14.43	14.25	14.33	36,763	-0.16(-1.14%)
Sep 14, 2004	14.51	14.55	14.49	14.49	583	-0.09(-0.61%)
Sep 13, 2004	14.50	14.58	14.46	14.58	11,087	+0.17(+1.19%)
Sep 10, 2004	14.37	14.46	14.37	14.41	1,312	+0.13(+0.91%)
Sep 09, 2004	14.14	14.28	14.14	14.28	9,920	+0.02(+0.14%)
Sep 08, 2004	14.15	14.28	14.15	14.26	3,647	+0.01(+0.05%)
Sep 07, 2004	14.25	14.30	14.20	14.25	51,206	+0.08(+0.53%)
Sep 03, 2004	14.13	14.25	14.13	14.18	12,254	-0.08(-0.58%)
Sep 02, 2004	14.13	14.26	14.11	14.26	21,882	+0.14(+0.97%)
Sep 01, 2004	14.08	14.14	14.07	14.12	5,106	+0.08(+0.54%)
Aug 31, 2004	14.05	14.08	14.00	14.05	8,461	-0.01(-0.10%)
Aug 30, 2004	14.09	14.13	14.03	14.06	72,505	-0.05(-0.39%)
Aug 27, 2004	14.09	14.11	14.09	14.11	3,355	+0.03(+0.24%)
Aug 26, 2004	14.05	14.08	14.00	14.08	41,285	+0.05(+0.39%)
Aug 25, 2004	13.96	14.02	13.96	14.02	7,440	+0.20(+1.44%)
Aug 24, 2004	13.91	13.91	13.83	13.83	3,209	-0.05(-0.39%)
Aug 23, 2004	14.07	14.07	13.87	13.88	3,647	-0.16(-1.12%)
Aug 20, 2004	13.99	14.04	13.99	14.04	3,938	+0.01(+0.10%)
Aug 19, 2004	14.02	14.02	14.00	14.02	14,005	+0.01(+0.05%)
Aug 18, 2004	13.89	14.02	13.89	14.02	37,346	+0.08(+0.59%)
Aug 17, 2004	13.92	13.94	13.87	13.94	9,044	+0.12(+0.84%)
Aug 16, 2004	13.81	13.82	13.81	13.82	1,021	+0.17(+1.26%)
Aug 13, 2004	13.73	13.74	13.65	13.65	16,485	+0.01(+0.10%)
Aug 12, 2004	13.68	13.68	13.63	13.63	15,609	-0.04(-0.30%)
Aug 11, 2004	13.68	13.71	13.61	13.68	12,400	-0.19(-1.38%)
Aug 10, 2004	13.80	13.89	13.76	13.87	21,882	+0.21(+1.56%)
Aug 09, 2004	13.76	13.76	13.61	13.65	62,147	-0.13(-0.95%)
Aug 06, 2004	13.89	13.89	13.75	13.78	16,776	+0.07(+0.50%)
Aug 05, 2004	13.95	13.95	13.72	13.72	22,028	-0.20(-1.43%)
Aug 04, 2004	13.78	13.91	13.78	13.91	9,336	-0.08(-0.54%)
Aug 03, 2004	13.95	14.05	13.95	13.99	30,636	+0.10(+0.74%)
Aug 02, 2004	13.85	13.91	13.85	13.89	12,108	-0.12(-0.83%)
Jul 30, 2004	13.95	14.08	13.91	14.00	15,463	-0.03(-0.24%)
Jul 29, 2004	13.89	14.04	13.89	14.04	13,129	+0.27(+1.99%)
Jul 28, 2004	13.84	13.84	13.76	13.76	4,376	-0.14(-0.99%)
Jul 27, 2004	13.69	13.91	13.69	13.90	21,153	+0.19(+1.35%)
Jul 26, 2004	13.84	13.84	13.67	13.72	3,355	-0.05(-0.35%)
Jul 23, 2004	13.96	13.96	13.76	13.76	28,885	-0.34(-2.38%)
Jul 22, 2004	14.07	14.12	13.98	14.10	54,999	-0.02(-0.15%)
Jul 21, 2004	14.26	14.26	14.11	14.12	18,527	-0.15(-1.06%)
Jul 20, 2004	14.22	14.28	14.20	14.27	16,339	+0.05(+0.34%)
Jul 19, 2004	14.26	14.26	14.22	14.22	23,925	-0.05(-0.34%)
Jul 16, 2004	14.37	14.37	14.27	14.27	23,633	+0.05(+0.34%)
Jul 15, 2004	14.33	14.33	14.21	14.22	7,440	-0.11(-0.77%)
Jul 14, 2004	14.33	14.42	14.33	14.33	4,230	-0.05(-0.38%)
Jul 13, 2004	14.40	14.40	14.37	14.39	15,172	-0.13(-0.90%)
Jul 12, 2004	14.43	14.52	14.37	14.52	14,150	+0.06(+0.43%)
Jul 09, 2004	14.43	14.48	14.43	14.46	9,774	+0.04(+0.29%)
Jul 08, 2004	14.39	14.50	14.39	14.42	2,917	-0.06(-0.43%)
Jul 07, 2004	14.38	14.48	14.38	14.48	6,127	+0.15(+1.05%)
Jul 06, 2004	14.36	14.41	14.29	14.33	60,834	-0.10(-0.71%)
Jul 02, 2004	14.39	14.46	14.35	14.43	38,514	+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.