Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.68	16.68	16.52	16.57	51,800	-0.03(-0.18%)
Sep 29, 2004	16.59	16.60	16.44	16.60	85,500	+0.08(+0.48%)
Sep 28, 2004	16.54	16.54	16.44	16.52	37,700	+0.11(+0.67%)
Sep 27, 2004	16.59	16.59	16.38	16.41	83,000	-0.07(-0.42%)
Sep 24, 2004	16.50	16.55	16.40	16.48	77,800	+0.12(+0.73%)
Sep 23, 2004	16.69	16.76	16.36	16.36	140,100	-0.33(-1.98%)
Sep 22, 2004	16.76	16.77	16.61	16.69	78,300	-0.01(-0.06%)
Sep 21, 2004	16.73	16.76	16.61	16.70	95,900	+0.01(+0.06%)
Sep 20, 2004	16.64	16.72	16.62	16.69	69,400	+0.06(+0.36%)
Sep 17, 2004	16.64	16.65	16.55	16.63	62,800	-0.05(-0.30%)
Sep 16, 2004	16.57	16.70	16.47	16.68	78,200	+0.21(+1.28%)
Sep 15, 2004	16.52	16.66	16.47	16.47	103,700	-0.28(-1.67%)
Sep 14, 2004	16.88	16.90	16.71	16.75	125,700	-0.07(-0.42%)
Sep 13, 2004	16.80	16.85	16.70	16.82	64,300	+0.11(+0.66%)
Sep 10, 2004	16.60	16.72	16.58	16.71	68,500	+0.10(+0.60%)
Sep 09, 2004	16.62	16.62	16.45	16.61	88,000	+0.09(+0.54%)
Sep 08, 2004	16.50	16.65	16.45	16.52	105,200	+0.03(+0.18%)
Sep 07, 2004	16.50	16.50	16.34	16.49	50,600	+0.13(+0.79%)
Sep 03, 2004	16.30	16.36	16.25	16.36	49,500	+0.00(+0.00%)
Sep 02, 2004	16.40	16.48	16.27	16.36	68,600	+0.10(+0.62%)
Sep 01, 2004	16.29	16.39	16.25	16.26	103,000	+0.03(+0.18%)
Aug 31, 2004	16.22	16.30	16.22	16.23	61,500	+0.01(+0.06%)
Aug 30, 2004	16.29	16.30	16.20	16.22	64,400	+0.00(+0.00%)
Aug 27, 2004	16.29	16.29	16.17	16.22	59,100	+0.03(+0.19%)
Aug 26, 2004	16.28	16.28	16.14	16.19	75,200	+0.00(+0.00%)
Aug 25, 2004	16.29	16.29	16.08	16.19	61,900	-0.01(-0.06%)
Aug 24, 2004	16.21	16.26	16.12	16.20	123,400	-0.06(-0.37%)
Aug 23, 2004	16.40	16.41	16.20	16.26	72,800	-0.13(-0.79%)
Aug 20, 2004	16.20	16.39	16.15	16.39	56,500	+0.19(+1.17%)
Aug 19, 2004	16.23	16.28	16.16	16.20	68,400	+0.01(+0.06%)
Aug 18, 2004	16.24	16.24	16.15	16.19	67,600	+0.05(+0.31%)
Aug 17, 2004	16.38	16.38	16.10	16.14	99,000	-0.16(-0.98%)
Aug 16, 2004	16.34	16.34	16.20	16.30	75,100	+0.05(+0.31%)
Aug 13, 2004	16.08	16.25	16.00	16.25	78,500	+0.16(+0.99%)
Aug 12, 2004	16.20	16.24	16.06	16.09	42,600	-0.16(-0.98%)
Aug 11, 2004	16.14	16.25	16.09	16.25	57,800	+0.12(+0.74%)
Aug 10, 2004	15.99	16.15	15.98	16.13	70,000	+0.15(+0.94%)
Aug 09, 2004	16.09	16.09	15.97	15.98	51,000	+0.01(+0.06%)
Aug 06, 2004	15.90	15.98	15.90	15.97	74,800	+0.15(+0.95%)
Aug 05, 2004	15.85	15.88	15.80	15.82	42,400	-0.03(-0.19%)
Aug 04, 2004	15.80	15.85	15.74	15.85	79,500	+0.10(+0.63%)
Aug 03, 2004	15.64	15.75	15.60	15.75	120,300	+0.12(+0.77%)
Aug 02, 2004	15.55	15.67	15.55	15.63	89,500	+0.08(+0.51%)
Jul 30, 2004	15.49	15.64	15.49	15.55	60,500	+0.07(+0.45%)
Jul 29, 2004	15.48	15.50	15.45	15.48	26,700	+0.00(+0.00%)
Jul 28, 2004	15.51	15.51	15.45	15.48	50,100	-0.01(-0.06%)
Jul 27, 2004	15.59	15.59	15.40	15.49	118,800	-0.01(-0.06%)
Jul 26, 2004	15.65	15.69	15.45	15.50	104,800	-0.18(-1.15%)
Jul 23, 2004	15.73	15.74	15.65	15.68	80,000	-0.05(-0.32%)
Jul 22, 2004	15.89	15.89	15.70	15.73	48,400	-0.09(-0.57%)
Jul 21, 2004	15.94	15.94	15.76	15.82	97,600	-0.14(-0.88%)
Jul 20, 2004	16.15	16.20	15.93	15.96	77,200	-0.05(-0.31%)
Jul 19, 2004	15.99	16.06	15.94	16.01	40,200	+0.06(+0.38%)
Jul 16, 2004	15.95	16.00	15.90	15.95	31,600	+0.10(+0.63%)
Jul 15, 2004	15.75	15.85	15.75	15.85	82,200	+0.07(+0.44%)
Jul 14, 2004	15.95	15.99	15.71	15.78	76,700	-0.33(-2.05%)
Jul 13, 2004	16.10	16.14	16.01	16.11	71,900	-0.01(-0.06%)
Jul 12, 2004	16.04	16.13	15.92	16.12	54,700	+0.18(+1.13%)
Jul 09, 2004	15.99	16.00	15.85	15.94	45,600	-0.02(-0.13%)
Jul 08, 2004	15.85	15.96	15.75	15.96	56,300	+0.12(+0.76%)
Jul 07, 2004	15.83	15.90	15.75	15.84	51,400	-0.04(-0.25%)
Jul 06, 2004	15.78	15.88	15.69	15.88	49,500	+0.08(+0.51%)
Jul 02, 2004	15.59	15.80	15.59	15.80	46,100	+0.22(+1.41%)

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.