Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.00	17.11	16.94	17.08	1,631,988	+0.07(+0.42%)
Sep 29, 2004	16.92	17.00	16.87	17.00	1,510,842	+0.05(+0.31%)
Sep 28, 2004	16.75	17.06	16.70	16.95	1,747,968	+0.25(+1.48%)
Sep 27, 2004	16.69	16.78	16.63	16.70	946,181	-0.02(-0.10%)
Sep 24, 2004	16.54	16.76	16.49	16.72	1,140,428	+0.21(+1.25%)
Sep 23, 2004	16.50	16.59	16.42	16.52	743,668	-0.02(-0.14%)
Sep 22, 2004	16.51	16.61	16.40	16.54	1,001,459	-0.03(-0.18%)
Sep 21, 2004	16.32	16.65	16.27	16.57	1,264,416	+0.27(+1.66%)
Sep 20, 2004	16.31	16.34	16.25	16.30	830,717	-0.01(-0.07%)
Sep 17, 2004	16.37	16.41	16.25	16.31	1,261,316	-0.09(-0.58%)
Sep 16, 2004	16.32	16.43	16.32	16.40	704,663	+0.10(+0.64%)
Sep 15, 2004	16.26	16.40	16.26	16.30	1,436,449	-0.06(-0.34%)
Sep 14, 2004	16.49	16.49	16.26	16.35	1,267,258	-0.12(-0.71%)
Sep 13, 2004	16.43	16.57	16.37	16.47	778,023	+0.05(+0.28%)
Sep 10, 2004	16.40	16.48	16.36	16.42	1,059,320	+0.04(+0.24%)
Sep 09, 2004	16.46	16.51	16.33	16.39	1,057,512	-0.09(-0.53%)
Sep 08, 2004	16.67	16.67	16.41	16.47	1,475,970	-0.20(-1.22%)
Sep 07, 2004	16.81	16.87	16.66	16.68	1,419,917	-0.03(-0.19%)
Sep 03, 2004	16.82	16.86	16.67	16.71	602,632	-0.10(-0.59%)
Sep 02, 2004	16.79	16.84	16.64	16.81	810,569	+0.01(+0.08%)
Sep 01, 2004	16.57	16.84	16.53	16.79	2,518,759	+0.22(+1.34%)
Aug 31, 2004	16.20	16.64	16.20	16.57	2,026,166	+0.42(+2.61%)
Aug 30, 2004	16.34	16.35	16.14	16.15	1,233,161	-0.24(-1.45%)
Aug 27, 2004	16.17	16.45	16.14	16.39	1,456,081	+0.29(+1.79%)
Aug 26, 2004	15.99	16.15	15.92	16.10	1,458,922	+0.12(+0.76%)
Aug 25, 2004	15.99	16.01	15.91	15.98	1,542,355	-0.05(-0.34%)
Aug 24, 2004	16.16	16.23	15.93	16.03	1,647,487	-0.13(-0.83%)
Aug 23, 2004	16.32	16.35	16.10	16.16	1,278,365	-0.16(-1.01%)
Aug 20, 2004	16.24	16.34	16.20	16.33	735,660	+0.07(+0.40%)
Aug 19, 2004	16.30	16.33	16.19	16.26	1,024,707	-0.12(-0.72%)
Aug 18, 2004	16.35	16.38	16.24	16.38	1,238,069	+0.03(+0.18%)
Aug 17, 2004	16.25	16.40	16.22	16.35	1,893,396	+0.11(+0.67%)
Aug 16, 2004	15.91	16.29	15.91	16.24	2,079,636	+0.30(+1.86%)
Aug 13, 2004	15.81	16.00	15.81	15.95	1,313,495	+0.14(+0.88%)
Aug 12, 2004	15.98	16.02	15.77	15.81	1,640,254	-0.23(-1.42%)
Aug 11, 2004	15.73	16.05	15.67	16.04	1,459,697	+0.22(+1.41%)
Aug 10, 2004	15.57	15.85	15.57	15.81	1,195,965	+0.24(+1.57%)
Aug 09, 2004	15.34	15.65	15.34	15.57	1,735,570	+0.20(+1.32%)
Aug 06, 2004	15.76	15.76	15.31	15.37	1,597,633	-0.40(-2.54%)
Aug 05, 2004	15.85	16.02	15.76	15.77	837,692	-0.11(-0.68%)
Aug 04, 2004	15.75	15.91	15.57	15.87	1,320,727	+0.11(+0.69%)
Aug 03, 2004	16.05	16.09	15.76	15.77	1,148,178	-0.32(-1.96%)
Aug 02, 2004	15.87	16.14	15.80	16.08	1,449,106	+0.19(+1.22%)
Jul 30, 2004	15.90	15.97	15.80	15.89	1,107,365	-0.01(-0.05%)
Jul 29, 2004	15.74	15.94	15.74	15.90	1,834,501	+0.08(+0.51%)
Jul 28, 2004	15.64	15.86	15.55	15.81	1,432,058	+0.11(+0.70%)
Jul 27, 2004	15.85	15.87	15.37	15.70	2,540,198	-0.15(-0.96%)
Jul 26, 2004	16.11	16.18	15.82	15.86	1,699,923	-0.32(-1.96%)
Jul 23, 2004	16.29	16.32	16.16	16.17	1,155,410	-0.10(-0.62%)
Jul 22, 2004	15.90	16.48	15.90	16.28	3,157,554	+0.37(+2.35%)
Jul 21, 2004	16.29	16.29	15.79	15.90	2,814,005	-0.44(-2.67%)
Jul 20, 2004	16.34	16.36	16.22	16.34	934,299	+0.02(+0.12%)
Jul 19, 2004	16.31	16.45	16.22	16.32	1,564,828	+0.02(+0.09%)
Jul 16, 2004	16.38	16.39	16.28	16.30	919,317	-0.01(-0.07%)
Jul 15, 2004	16.29	16.44	16.27	16.31	747,801	+0.02(+0.10%)
Jul 14, 2004	16.30	16.43	16.25	16.30	1,035,814	-0.13(-0.81%)
Jul 13, 2004	16.36	16.48	16.34	16.43	907,176	+0.07(+0.43%)
Jul 12, 2004	16.32	16.46	16.22	16.36	1,074,302	+0.02(+0.14%)
Jul 09, 2004	16.36	16.42	16.30	16.34	999,392	+0.00(+0.01%)
Jul 08, 2004	16.47	16.47	16.29	16.34	1,206,039	-0.10(-0.61%)
Jul 07, 2004	16.23	16.54	16.23	16.44	1,477,003	+0.18(+1.10%)
Jul 06, 2004	16.37	16.37	16.14	16.26	1,237,294	-0.06(-0.36%)
Jul 02, 2004	16.39	16.41	16.23	16.32	972,528	-0.20(-1.18%)

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.