Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.67	19.74	19.47	19.47	48,703	-0.17(-0.89%)
Sep 29, 2004	18.72	19.67	18.72	19.65	11,766	+0.75(+3.94%)
Sep 28, 2004	18.54	18.90	18.53	18.90	4,766	+0.44(+2.36%)
Sep 27, 2004	17.84	18.56	17.75	18.46	15,340	+0.35(+1.93%)
Sep 24, 2004	17.96	18.11	17.89	18.11	2,085	-0.21(-1.14%)
Sep 23, 2004	18.36	18.36	18.28	18.32	595	-0.14(-0.76%)
Sep 22, 2004	18.48	18.48	18.26	18.46	7,744	-0.20(-1.08%)
Sep 21, 2004	18.27	18.67	18.12	18.67	7,744	+0.41(+2.24%)
Sep 20, 2004	17.60	18.40	17.60	18.26	20,106	+0.44(+2.49%)
Sep 17, 2004	17.89	18.11	17.56	17.81	23,979	-0.10(-0.56%)
Sep 16, 2004	17.52	17.91	17.51	17.91	9,372	+0.26(+1.44%)
Sep 15, 2004	17.40	17.80	17.26	17.66	9,979	-0.05(-0.30%)
Sep 14, 2004	17.38	17.71	17.12	17.71	16,681	+0.21(+1.23%)
Sep 13, 2004	17.13	17.66	17.13	17.50	12,659	+0.13(+0.77%)
Sep 10, 2004	17.26	17.40	16.86	17.36	6,861	+0.36(+2.09%)
Sep 09, 2004	16.52	17.12	16.52	17.01	3,872	+0.44(+2.68%)
Sep 08, 2004	16.95	16.95	16.50	16.56	5,290	-0.03(-0.20%)
Sep 07, 2004	17.01	17.01	16.49	16.60	4,848	-0.20(-1.20%)
Sep 03, 2004	16.51	16.80	15.97	16.80	11,319	+0.66(+4.08%)
Sep 02, 2004	15.70	16.23	15.70	16.14	6,702	+0.33(+2.08%)
Sep 01, 2004	16.17	16.60	15.59	15.81	12,362	-0.17(-1.05%)
Aug 31, 2004	15.54	15.98	15.52	15.98	12,362	+0.30(+1.88%)
Aug 30, 2004	15.51	16.03	15.51	15.68	8,787	+0.01(+0.09%)
Aug 27, 2004	15.64	15.67	15.44	15.67	4,766	+0.03(+0.17%)
Aug 26, 2004	15.66	15.66	15.45	15.64	1,638	+0.08(+0.52%)
Aug 25, 2004	15.42	15.66	15.42	15.56	9,681	-0.05(-0.34%)
Aug 24, 2004	16.06	16.06	15.45	15.62	324,689	-0.21(-1.31%)
Aug 23, 2004	16.23	16.23	15.72	15.83	1,042	-0.29(-1.79%)
Aug 20, 2004	15.80	16.11	15.40	16.11	5,957	+0.58(+3.76%)
Aug 19, 2004	15.60	16.04	15.53	15.53	6,404	-0.58(-3.58%)
Aug 18, 2004	15.67	16.11	15.42	16.11	4,319	+0.36(+2.30%)
Aug 17, 2004	15.44	15.74	15.44	15.74	120,492	+0.27(+1.74%)
Aug 16, 2004	15.91	15.91	15.44	15.48	10,574	+0.03(+0.17%)
Aug 13, 2004	15.95	15.95	15.45	15.45	4,021	+0.01(+0.04%)
Aug 12, 2004	15.41	15.52	15.38	15.44	44,384	-0.22(-1.41%)
Aug 11, 2004	15.60	15.66	15.42	15.66	17,723	-0.10(-0.64%)
Aug 10, 2004	15.76	15.83	15.51	15.76	18,319	+0.32(+2.09%)
Aug 09, 2004	15.44	15.62	15.44	15.44	4,021	+0.00(+0.00%)
Aug 06, 2004	15.54	15.62	15.44	15.44	5,808	+0.00(+0.00%)
Aug 05, 2004	15.48	15.61	15.44	15.44	3,276	-0.41(-2.58%)
Aug 04, 2004	15.48	16.07	15.42	15.85	6,404	+0.38(+2.43%)
Aug 03, 2004	15.46	15.59	15.45	15.48	3,872	+0.03(+0.22%)
Aug 02, 2004	15.40	15.79	15.32	15.44	5,361	-0.01(-0.04%)
Jul 30, 2004	15.69	15.74	15.45	15.45	5,808	-0.23(-1.46%)
Jul 29, 2004	16.11	16.11	15.68	15.68	1,787	-0.34(-2.10%)
Jul 28, 2004	15.64	16.34	15.64	16.01	1,489	-0.06(-0.38%)
Jul 27, 2004	15.90	16.17	15.40	16.07	2,829	+0.30(+1.87%)
Jul 26, 2004	15.62	16.03	15.44	15.78	2,680	+0.34(+2.17%)
Jul 23, 2004	15.64	15.64	15.44	15.44	2,085	+0.00(+0.00%)
Jul 22, 2004	15.61	15.64	15.38	15.44	7,447	+0.00(+0.00%)
Jul 21, 2004	15.47	15.78	15.43	15.44	7,149	-0.27(-1.71%)
Jul 20, 2004	15.44	15.75	15.44	15.71	13,106	+0.16(+1.04%)
Jul 19, 2004	15.45	15.56	15.45	15.55	2,829	+0.11(+0.70%)
Jul 16, 2004	15.70	15.76	15.44	15.44	7,744	-0.01(-0.04%)
Jul 15, 2004	15.78	15.78	15.45	15.45	1,936	-0.12(-0.78%)
Jul 14, 2004	15.58	15.58	15.57	15.57	595	-0.01(-0.09%)
Jul 13, 2004	16.19	16.19	15.42	15.58	4,319	+0.19(+1.22%)
Jul 12, 2004	15.58	16.29	15.40	15.40	2,234	-0.71(-4.38%)
Jul 09, 2004	15.69	16.10	15.68	16.10	744	+0.29(+1.83%)
Jul 08, 2004	15.31	16.38	15.31	15.81	17,872	+0.10(+0.64%)
Jul 07, 2004	15.40	15.85	15.40	15.71	8,936	+0.10(+0.65%)
Jul 06, 2004	15.30	15.64	14.97	15.61	13,255	+0.32(+2.06%)
Jul 02, 2004	15.28	15.42	15.28	15.29	2,085	-0.07(-0.48%)

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.