Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.80	14.80	14.57	14.72	6,758	+0.02(+0.14%)
Sep 29, 2004	14.78	14.81	14.67	14.70	8,227	-0.05(-0.37%)
Sep 28, 2004	14.55	14.76	14.53	14.76	12,635	+0.23(+1.59%)
Sep 27, 2004	15.04	15.09	14.43	14.52	32,029	-0.63(-4.18%)
Sep 24, 2004	14.98	15.23	14.97	15.16	13,957	+0.15(+1.00%)
Sep 23, 2004	14.91	15.01	14.87	15.01	5,436	+0.03(+0.23%)
Sep 22, 2004	15.04	15.04	14.97	14.97	4,407	-0.12(-0.81%)
Sep 21, 2004	14.97	15.11	14.87	15.10	11,754	+0.00(+0.00%)
Sep 20, 2004	14.99	15.14	14.99	15.10	16,161	+0.12(+0.82%)
Sep 17, 2004	15.01	15.19	14.97	14.97	27,181	-0.12(-0.81%)
Sep 16, 2004	14.84	15.11	14.84	15.10	33,792	+0.27(+1.79%)
Sep 15, 2004	14.76	14.83	14.73	14.83	16,308	+0.11(+0.74%)
Sep 14, 2004	14.80	14.82	14.69	14.72	22,920	+0.03(+0.19%)
Sep 13, 2004	14.57	14.69	14.57	14.69	13,957	+0.10(+0.65%)
Sep 10, 2004	14.63	14.69	14.57	14.60	5,877	-0.02(-0.14%)
Sep 09, 2004	14.33	14.69	14.33	14.62	29,091	+0.25(+1.75%)
Sep 08, 2004	14.33	14.37	14.19	14.37	8,815	+0.04(+0.29%)
Sep 07, 2004	14.22	14.33	14.16	14.33	13,664	+0.23(+1.64%)
Sep 03, 2004	14.05	14.10	14.01	14.10	9,256	+0.01(+0.10%)
Sep 02, 2004	14.08	14.09	13.96	14.08	9,256	+0.13(+0.93%)
Sep 01, 2004	14.02	14.05	13.95	13.95	33,205	-0.03(-0.24%)
Aug 31, 2004	13.97	14.04	13.93	13.99	14,104	+0.00(+0.00%)
Aug 30, 2004	14.02	14.09	13.97	13.99	20,863	+0.02(+0.15%)
Aug 27, 2004	13.96	13.99	13.93	13.97	11,019	+0.01(+0.05%)
Aug 26, 2004	14.05	14.08	13.92	13.96	9,109	-0.06(-0.44%)
Aug 25, 2004	13.90	14.08	13.90	14.02	15,280	+0.12(+0.88%)
Aug 24, 2004	13.93	13.95	13.89	13.90	10,137	-0.03(-0.20%)
Aug 23, 2004	13.99	14.01	13.93	13.93	9,403	-0.07(-0.49%)
Aug 20, 2004	13.92	13.99	13.89	13.99	10,725	+0.14(+1.03%)
Aug 19, 2004	13.92	13.92	13.85	13.85	13,076	-0.03(-0.24%)
Aug 18, 2004	13.82	13.90	13.72	13.88	8,815	+0.14(+0.99%)
Aug 17, 2004	13.58	13.75	13.56	13.75	9,990	+0.22(+1.61%)
Aug 16, 2004	13.41	13.55	13.35	13.53	8,962	+0.12(+0.91%)
Aug 13, 2004	13.48	13.52	13.41	13.41	4,995	-0.12(-0.86%)
Aug 12, 2004	13.60	13.60	13.49	13.52	11,166	-0.07(-0.55%)
Aug 11, 2004	14.02	14.02	13.54	13.60	21,744	-0.42(-3.01%)
Aug 10, 2004	13.82	14.09	13.61	14.02	29,825	+0.21(+1.53%)
Aug 09, 2004	13.71	13.81	13.71	13.81	1,175	+0.05(+0.40%)
Aug 06, 2004	13.71	13.81	13.71	13.76	2,644	+0.07(+0.55%)
Aug 05, 2004	13.81	13.82	13.68	13.68	4,554	-0.10(-0.74%)
Aug 04, 2004	13.71	13.81	13.71	13.78	7,787	+0.07(+0.50%)
Aug 03, 2004	13.71	13.71	13.65	13.71	12,635	+0.00(+0.00%)
Aug 02, 2004	13.71	13.73	13.63	13.71	2,203	+0.10(+0.75%)
Jul 30, 2004	13.61	13.61	13.56	13.61	3,085	-0.03(-0.25%)
Jul 29, 2004	13.46	13.68	13.46	13.65	4,113	+0.17(+1.26%)
Jul 28, 2004	13.71	13.71	13.48	13.48	6,170	-0.16(-1.20%)
Jul 27, 2004	13.48	13.64	13.48	13.64	4,407	+0.10(+0.75%)
Jul 26, 2004	13.65	13.65	13.50	13.54	12,341	-0.14(-1.00%)
Jul 23, 2004	13.61	13.71	13.55	13.67	5,583	+0.13(+0.95%)
Jul 22, 2004	13.69	13.69	13.50	13.54	5,289	-0.20(-1.49%)
Jul 21, 2004	13.63	13.75	13.59	13.75	9,550	+0.14(+1.00%)
Jul 20, 2004	13.59	13.65	13.50	13.61	6,170	-0.03(-0.25%)
Jul 19, 2004	13.68	13.68	13.47	13.65	18,071	-0.05(-0.35%)
Jul 16, 2004	13.54	13.78	13.52	13.69	8,227	+0.19(+1.41%)
Jul 15, 2004	13.31	13.51	13.31	13.50	15,427	+0.20(+1.48%)
Jul 14, 2004	13.39	13.46	13.31	13.31	14,251	-0.10(-0.76%)
Jul 13, 2004	13.41	13.46	13.41	13.41	19,247	+0.03(+0.25%)
Jul 12, 2004	13.41	13.44	13.32	13.37	5,436	+0.10(+0.77%)
Jul 09, 2004	13.44	13.47	13.24	13.27	7,493	-0.17(-1.27%)
Jul 08, 2004	13.31	13.46	13.31	13.44	6,611	+0.17(+1.28%)
Jul 07, 2004	13.61	13.61	13.27	13.27	26,593	-0.19(-1.42%)
Jul 06, 2004	13.54	13.59	13.37	13.46	31,001	-0.07(-0.55%)
Jul 02, 2004	13.44	13.54	13.37	13.54	15,427	+0.13(+0.96%)

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.