Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.57	18.84	18.57	18.70	20,497	+0.04(+0.20%)
Sep 29, 2004	18.48	18.83	18.45	18.66	5,962	+0.03(+0.14%)
Sep 28, 2004	18.36	18.63	18.27	18.63	10,248	+0.27(+1.49%)
Sep 27, 2004	18.66	18.66	18.25	18.36	24,410	-0.30(-1.61%)
Sep 24, 2004	18.53	18.89	18.53	18.66	14,534	+0.17(+0.93%)
Sep 23, 2004	18.57	18.64	18.49	18.49	8,757	-0.08(-0.43%)
Sep 22, 2004	18.65	18.68	18.49	18.57	14,906	-0.03(-0.14%)
Sep 21, 2004	18.38	19.04	18.38	18.60	19,937	+0.12(+0.64%)
Sep 20, 2004	18.37	18.92	18.37	18.48	19,937	+0.02(+0.09%)
Sep 17, 2004	18.91	19.02	18.40	18.46	38,944	-0.30(-1.57%)
Sep 16, 2004	18.84	19.02	18.62	18.76	39,503	-0.08(-0.43%)
Sep 15, 2004	18.83	18.84	18.76	18.84	36,708	+0.11(+0.57%)
Sep 14, 2004	18.76	18.84	18.73	18.73	21,056	-0.20(-1.08%)
Sep 13, 2004	18.91	19.06	18.76	18.93	24,410	-0.10(-0.54%)
Sep 10, 2004	19.05	19.05	18.89	19.04	5,349	-0.01(-0.03%)
Sep 09, 2004	19.05	19.05	18.92	19.04	75,652	+0.26(+1.37%)
Sep 08, 2004	18.65	19.08	18.65	18.78	17,142	-0.25(-1.33%)
Sep 07, 2004	18.98	19.05	18.47	19.04	17,515	+0.43(+2.31%)
Sep 03, 2004	18.80	19.05	18.61	18.61	15,652	-0.09(-0.49%)
Sep 02, 2004	18.92	18.99	18.45	18.70	22,733	-0.26(-1.39%)
Sep 01, 2004	18.78	19.30	18.67	18.96	44,907	+0.18(+0.97%)
Aug 31, 2004	18.40	18.78	18.24	18.78	30,745	+0.32(+1.74%)
Aug 30, 2004	18.36	18.78	18.29	18.46	10,993	-0.16(-0.84%)
Aug 27, 2004	18.39	18.61	18.18	18.61	12,298	+0.18(+0.96%)
Aug 26, 2004	18.26	18.56	18.26	18.43	17,701	+0.16(+0.85%)
Aug 25, 2004	18.31	18.46	17.99	18.28	10,993	-0.04(-0.20%)
Aug 24, 2004	18.51	18.51	17.89	18.32	19,937	-0.19(-1.02%)
Aug 23, 2004	18.31	18.51	18.24	18.50	60,059	+0.20(+1.08%)
Aug 20, 2004	18.05	18.31	17.92	18.31	47,925	+0.14(+0.77%)
Aug 19, 2004	17.83	18.17	17.83	18.17	14,161	+0.08(+0.42%)
Aug 18, 2004	17.74	18.09	17.74	18.09	20,869	+0.13(+0.73%)
Aug 17, 2004	18.18	18.18	17.74	17.96	7,639	-0.08(-0.46%)
Aug 16, 2004	18.13	18.14	17.75	18.04	13,788	+0.31(+1.72%)
Aug 13, 2004	17.87	18.14	17.71	17.74	6,521	-0.03(-0.15%)
Aug 12, 2004	17.72	17.88	17.71	17.76	27,018	-0.02(-0.12%)
Aug 11, 2004	17.80	18.16	17.71	17.79	31,677	-0.40(-2.21%)
Aug 10, 2004	17.93	18.19	17.82	18.19	94,658	+0.29(+1.62%)
Aug 09, 2004	17.82	18.00	17.71	17.90	16,211	+0.08(+0.45%)
Aug 06, 2004	17.89	18.18	17.74	17.82	34,658	-0.16(-0.90%)
Aug 05, 2004	18.01	18.14	17.97	17.98	17,329	-0.16(-0.86%)
Aug 04, 2004	18.42	18.54	17.99	18.13	51,428	-0.12(-0.68%)
Aug 03, 2004	18.20	18.56	18.20	18.26	19,937	-0.16(-0.87%)
Aug 02, 2004	17.98	18.66	17.98	18.42	10,062	-0.08(-0.41%)
Jul 30, 2004	18.89	18.95	18.12	18.49	12,484	-0.29(-1.54%)
Jul 29, 2004	18.76	18.78	18.03	18.78	13,602	+0.46(+2.49%)
Jul 28, 2004	18.20	18.78	17.98	18.33	17,142	+0.08(+0.44%)
Jul 27, 2004	18.17	18.35	18.01	18.25	24,037	+0.13(+0.71%)
Jul 26, 2004	18.26	18.26	17.98	18.12	20,124	+0.14(+0.78%)
Jul 23, 2004	18.03	18.14	17.98	17.98	24,037	-0.13(-0.71%)
Jul 22, 2004	17.98	18.25	17.97	18.11	21,987	+0.07(+0.39%)
Jul 21, 2004	18.42	18.66	18.04	18.04	19,192	-0.56(-3.03%)
Jul 20, 2004	17.98	18.61	17.98	18.60	26,273	+0.30(+1.61%)
Jul 19, 2004	18.22	18.31	17.99	18.31	12,298	+0.17(+0.95%)
Jul 16, 2004	18.17	18.32	17.98	18.13	18,633	-0.03(-0.18%)
Jul 15, 2004	18.14	18.27	18.10	18.17	45,466	-0.16(-0.88%)
Jul 14, 2004	18.51	18.62	18.11	18.33	27,577	-0.17(-0.93%)
Jul 13, 2004	18.44	18.60	18.36	18.50	30,745	+0.04(+0.23%)
Jul 12, 2004	18.58	18.59	17.91	18.46	7,826	+0.05(+0.29%)
Jul 09, 2004	18.59	18.59	17.80	18.40	57,391	+0.50(+2.79%)
Jul 08, 2004	18.57	18.91	17.81	17.90	67,267	-1.30(-6.79%)
Jul 07, 2004	18.75	19.21	18.63	19.21	17,888	+0.45(+2.40%)
Jul 06, 2004	19.20	19.20	18.68	18.76	17,888	-0.27(-1.44%)
Jul 02, 2004	18.98	19.41	18.84	19.03	11,739	+0.03(+0.17%)

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.