Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.71	18.94	18.66	18.87	6,223,837	+0.09(+0.50%)
Sep 29, 2004	18.68	18.82	18.62	18.78	4,910,241	-0.05(-0.25%)
Sep 28, 2004	18.70	18.87	18.67	18.82	5,287,061	+0.01(+0.07%)
Sep 27, 2004	18.48	18.89	18.46	18.81	7,712,104	+0.23(+1.23%)
Sep 24, 2004	18.33	18.67	18.33	18.58	5,556,345	+0.31(+1.69%)
Sep 23, 2004	18.25	18.50	18.23	18.27	5,780,773	+0.09(+0.48%)
Sep 22, 2004	18.56	18.56	18.14	18.18	9,021,987	-0.51(-2.74%)
Sep 21, 2004	18.51	18.74	18.47	18.70	4,510,993	+0.20(+1.09%)
Sep 20, 2004	18.60	18.84	18.46	18.49	5,861,722	-0.13(-0.72%)
Sep 17, 2004	18.68	18.70	18.56	18.63	4,519,905	+0.05(+0.29%)
Sep 16, 2004	18.48	18.68	18.48	18.58	3,473,365	+0.04(+0.22%)
Sep 15, 2004	18.58	18.63	18.46	18.54	4,535,352	-0.05(-0.25%)
Sep 14, 2004	18.31	18.66	18.21	18.58	6,680,566	+0.29(+1.58%)
Sep 13, 2004	18.10	18.29	18.10	18.29	6,179,872	+0.08(+0.44%)
Sep 10, 2004	18.33	18.38	18.16	18.21	6,327,957	-0.26(-1.42%)
Sep 09, 2004	18.68	18.80	18.43	18.47	6,993,221	-0.04(-0.22%)
Sep 08, 2004	18.75	18.84	18.50	18.51	7,470,595	+0.08(+0.44%)
Sep 07, 2004	18.68	18.70	18.25	18.43	6,696,162	-0.26(-1.37%)
Sep 03, 2004	18.45	18.78	18.45	18.69	3,636,302	+0.18(+0.98%)
Sep 02, 2004	18.30	18.54	18.18	18.51	3,973,762	+0.20(+1.10%)
Sep 01, 2004	18.20	18.34	18.08	18.31	3,357,958	+0.11(+0.63%)
Aug 31, 2004	18.18	18.24	17.95	18.19	3,785,575	+0.01(+0.07%)
Aug 30, 2004	18.21	18.42	18.18	18.18	2,220,221	-0.11(-0.63%)
Aug 27, 2004	18.23	18.37	18.16	18.29	2,780,326	+0.05(+0.26%)
Aug 26, 2004	18.18	18.37	18.14	18.25	3,462,077	+0.10(+0.56%)
Aug 25, 2004	18.07	18.18	17.88	18.14	4,287,308	+0.05(+0.30%)
Aug 24, 2004	17.91	18.21	17.91	18.09	3,251,313	+0.15(+0.86%)
Aug 23, 2004	18.23	18.30	17.94	17.94	2,773,494	-0.29(-1.59%)
Aug 20, 2004	17.81	18.23	17.81	18.23	4,561,196	+0.32(+1.77%)
Aug 19, 2004	17.81	18.00	17.77	17.91	2,968,364	+0.08(+0.45%)
Aug 18, 2004	17.75	18.00	17.69	17.83	4,046,838	+0.07(+0.42%)
Aug 17, 2004	17.37	17.80	17.30	17.75	5,464,405	+0.42(+2.41%)
Aug 16, 2004	17.30	17.47	17.26	17.34	5,583,080	-0.04(-0.23%)
Aug 13, 2004	17.40	17.54	17.30	17.38	4,089,318	-0.03(-0.15%)
Aug 12, 2004	17.63	17.75	17.38	17.40	6,246,562	-0.34(-1.90%)
Aug 11, 2004	17.96	17.97	17.61	17.74	5,733,838	-0.26(-1.46%)
Aug 10, 2004	17.76	18.01	17.62	18.00	4,767,504	+0.39(+2.22%)
Aug 09, 2004	17.69	17.95	17.59	17.61	4,718,786	-0.12(-0.68%)
Aug 06, 2004	17.90	18.03	17.67	17.73	7,118,580	-0.36(-2.01%)
Aug 05, 2004	18.28	18.38	18.04	18.10	4,074,762	-0.19(-1.03%)
Aug 04, 2004	18.23	18.31	17.90	18.29	4,920,490	-0.06(-0.33%)
Aug 03, 2004	18.51	18.58	18.23	18.35	4,017,132	-0.14(-0.76%)
Aug 02, 2004	18.39	18.58	18.39	18.49	3,862,513	-0.03(-0.15%)
Jul 30, 2004	18.35	18.53	18.31	18.51	3,846,472	+0.18(+0.95%)
Jul 29, 2004	18.37	18.44	18.21	18.34	3,552,086	-0.05(-0.26%)
Jul 28, 2004	18.35	18.46	18.15	18.39	3,988,020	-0.12(-0.65%)
Jul 27, 2004	18.11	18.60	18.11	18.51	5,244,433	+0.34(+1.89%)
Jul 26, 2004	18.32	18.41	18.16	18.16	4,681,803	-0.07(-0.37%)
Jul 23, 2004	18.43	18.58	18.16	18.23	4,455,295	-0.33(-1.78%)
Jul 22, 2004	18.65	18.77	18.39	18.56	8,383,607	-0.06(-0.32%)
Jul 21, 2004	18.99	18.99	18.58	18.62	6,545,107	-0.34(-1.78%)
Jul 20, 2004	18.87	19.02	18.82	18.96	4,027,084	+0.15(+0.82%)
Jul 19, 2004	18.69	18.99	18.69	18.80	4,864,048	+0.08(+0.43%)
Jul 16, 2004	18.85	18.85	18.61	18.72	5,837,957	-0.07(-0.36%)
Jul 15, 2004	18.72	18.90	18.69	18.79	9,095,361	+0.08(+0.43%)
Jul 14, 2004	18.25	18.84	18.19	18.71	15,381,432	+0.75(+4.16%)
Jul 13, 2004	18.06	18.16	17.88	17.96	4,648,977	-0.09(-0.52%)
Jul 12, 2004	17.79	18.08	17.79	18.06	3,887,020	+0.21(+1.17%)
Jul 09, 2004	17.79	17.92	17.79	17.85	3,512,726	+0.01(+0.04%)
Jul 08, 2004	17.71	17.90	17.69	17.84	3,985,941	+0.05(+0.30%)
Jul 07, 2004	17.54	17.92	17.53	17.79	4,868,207	+0.20(+1.11%)
Jul 06, 2004	17.50	17.62	17.33	17.59	4,828,104	+0.01(+0.04%)
Jul 02, 2004	17.71	17.83	17.53	17.59	3,552,234	-0.13(-0.72%)

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.