Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.65	16.76	16.59	16.72	1,666,419	+0.07(+0.42%)
Sep 29, 2004	16.57	16.65	16.52	16.65	1,542,717	+0.05(+0.31%)
Sep 28, 2004	16.41	16.71	16.35	16.60	1,784,846	+0.24(+1.48%)
Sep 27, 2004	16.34	16.44	16.29	16.36	966,143	-0.02(-0.10%)
Sep 24, 2004	16.20	16.41	16.15	16.38	1,164,489	+0.20(+1.25%)
Sep 23, 2004	16.16	16.25	16.08	16.17	759,357	-0.02(-0.14%)
Sep 22, 2004	16.17	16.26	16.07	16.20	1,022,587	-0.03(-0.18%)
Sep 21, 2004	15.98	16.30	15.94	16.23	1,291,092	+0.27(+1.66%)
Sep 20, 2004	15.97	16.00	15.91	15.96	848,244	-0.01(-0.07%)
Sep 17, 2004	16.03	16.08	15.91	15.97	1,287,927	-0.09(-0.58%)
Sep 16, 2004	15.98	16.09	15.98	16.06	719,530	+0.10(+0.64%)
Sep 15, 2004	15.93	16.06	15.93	15.96	1,466,755	-0.05(-0.34%)
Sep 14, 2004	16.15	16.15	15.93	16.02	1,293,994	-0.11(-0.70%)
Sep 13, 2004	16.09	16.23	16.03	16.13	794,437	+0.05(+0.28%)
Sep 10, 2004	16.06	16.14	16.02	16.08	1,081,669	+0.04(+0.24%)
Sep 09, 2004	16.12	16.17	15.99	16.05	1,079,823	-0.09(-0.53%)
Sep 08, 2004	16.33	16.33	16.07	16.13	1,507,110	-0.20(-1.22%)
Sep 07, 2004	16.46	16.52	16.32	16.33	1,449,874	-0.03(-0.19%)
Sep 03, 2004	16.47	16.51	16.32	16.36	615,346	-0.10(-0.59%)
Sep 02, 2004	16.45	16.49	16.30	16.46	827,670	+0.01(+0.08%)
Sep 01, 2004	16.23	16.49	16.19	16.45	2,571,899	+0.22(+1.34%)
Aug 31, 2004	15.86	16.30	15.86	16.23	2,068,913	+0.41(+2.61%)
Aug 30, 2004	16.00	16.01	15.80	15.81	1,259,178	-0.23(-1.45%)
Aug 27, 2004	15.84	16.11	15.81	16.05	1,486,800	+0.28(+1.79%)
Aug 26, 2004	15.66	15.81	15.59	15.76	1,489,702	+0.12(+0.76%)
Aug 25, 2004	15.66	15.68	15.58	15.65	1,574,895	-0.05(-0.34%)
Aug 24, 2004	15.83	15.89	15.60	15.70	1,682,245	-0.13(-0.83%)
Aug 23, 2004	15.98	16.01	15.76	15.83	1,305,335	-0.16(-1.01%)
Aug 20, 2004	15.90	16.01	15.86	15.99	751,181	+0.06(+0.41%)
Aug 19, 2004	15.96	15.99	15.86	15.93	1,046,325	-0.12(-0.72%)
Aug 18, 2004	16.01	16.04	15.90	16.04	1,264,189	+0.03(+0.18%)
Aug 17, 2004	15.91	16.07	15.89	16.01	1,933,342	+0.11(+0.67%)
Aug 16, 2004	15.58	15.96	15.58	15.91	2,123,511	+0.29(+1.86%)
Aug 13, 2004	15.48	15.67	15.48	15.62	1,341,206	+0.14(+0.88%)
Aug 12, 2004	15.65	15.69	15.44	15.48	1,674,860	-0.22(-1.42%)
Aug 11, 2004	15.41	15.72	15.35	15.70	1,490,493	+0.22(+1.41%)
Aug 10, 2004	15.25	15.52	15.25	15.49	1,221,197	+0.24(+1.57%)
Aug 09, 2004	15.02	15.32	15.02	15.25	1,772,186	+0.20(+1.32%)
Aug 06, 2004	15.43	15.43	14.99	15.05	1,631,340	-0.39(-2.54%)
Aug 05, 2004	15.53	15.69	15.43	15.44	855,365	-0.11(-0.68%)
Aug 04, 2004	15.43	15.58	15.25	15.55	1,348,592	+0.11(+0.69%)
Aug 03, 2004	15.72	15.75	15.43	15.44	1,172,402	-0.31(-1.96%)
Aug 02, 2004	15.54	15.80	15.47	15.75	1,479,679	+0.19(+1.22%)
Jul 30, 2004	15.57	15.64	15.48	15.56	1,130,728	-0.01(-0.05%)
Jul 29, 2004	15.41	15.61	15.41	15.57	1,873,205	+0.08(+0.51%)
Jul 28, 2004	15.32	15.53	15.22	15.49	1,462,271	+0.11(+0.70%)
Jul 27, 2004	15.52	15.54	15.06	15.38	2,593,791	-0.15(-0.96%)
Jul 26, 2004	15.78	15.85	15.50	15.53	1,735,788	-0.31(-1.96%)
Jul 23, 2004	15.96	15.98	15.83	15.84	1,179,787	-0.10(-0.62%)
Jul 22, 2004	15.57	16.14	15.57	15.94	3,224,171	+0.37(+2.35%)
Jul 21, 2004	15.95	15.95	15.46	15.57	2,873,374	-0.43(-2.67%)
Jul 20, 2004	16.00	16.02	15.89	16.00	954,010	+0.02(+0.12%)
Jul 19, 2004	15.97	16.11	15.88	15.98	1,597,842	+0.02(+0.10%)
Jul 16, 2004	16.04	16.05	15.94	15.97	938,712	-0.01(-0.07%)
Jul 15, 2004	15.96	16.10	15.93	15.98	763,577	+0.02(+0.10%)
Jul 14, 2004	15.96	16.09	15.91	15.96	1,057,667	-0.13(-0.81%)
Jul 13, 2004	16.02	16.14	16.00	16.09	926,316	+0.07(+0.43%)
Jul 12, 2004	15.98	16.12	15.89	16.02	1,096,967	+0.02(+0.14%)
Jul 09, 2004	16.02	16.08	15.96	16.00	1,020,477	+0.00(+0.01%)
Jul 08, 2004	16.13	16.13	15.95	16.00	1,231,483	-0.10(-0.61%)
Jul 07, 2004	15.90	16.20	15.90	16.10	1,508,165	+0.17(+1.10%)
Jul 06, 2004	16.03	16.03	15.80	15.92	1,263,398	-0.06(-0.36%)
Jul 02, 2004	16.05	16.07	15.90	15.98	993,046	-0.19(-1.18%)

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.