Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.07	16.27	16.05	16.13	116,550	+0.09(+0.58%)
Sep 29, 2004	16.00	16.11	15.97	16.04	230,850	-0.02(-0.14%)
Sep 28, 2004	15.77	16.10	15.77	16.06	131,100	+0.24(+1.55%)
Sep 27, 2004	16.14	16.14	15.78	15.82	61,500	-0.37(-2.28%)
Sep 24, 2004	16.11	16.29	16.03	16.19	51,900	+0.08(+0.50%)
Sep 23, 2004	16.27	16.29	16.02	16.11	92,250	-0.17(-1.04%)
Sep 22, 2004	16.31	16.32	15.94	16.28	79,500	-0.12(-0.76%)
Sep 21, 2004	16.22	16.49	16.22	16.40	97,350	+0.14(+0.87%)
Sep 20, 2004	16.34	16.49	16.23	16.26	164,550	-0.15(-0.92%)
Sep 17, 2004	16.57	16.57	16.39	16.41	127,350	-0.16(-0.99%)
Sep 16, 2004	16.51	16.61	16.51	16.57	53,550	+0.12(+0.70%)
Sep 15, 2004	16.62	16.62	16.36	16.46	27,900	-0.23(-1.36%)
Sep 14, 2004	16.82	16.84	16.58	16.68	49,650	-0.14(-0.82%)
Sep 13, 2004	16.87	17.11	16.68	16.82	89,100	+0.02(+0.13%)
Sep 10, 2004	16.62	16.86	16.53	16.80	58,350	+0.13(+0.80%)
Sep 09, 2004	16.44	16.84	16.44	16.67	89,700	+0.27(+1.63%)
Sep 08, 2004	16.64	16.81	16.35	16.40	69,900	-0.24(-1.47%)
Sep 07, 2004	16.73	16.88	16.49	16.64	59,100	-0.08(-0.50%)
Sep 03, 2004	16.58	16.87	16.23	16.73	74,850	+0.06(+0.37%)
Sep 02, 2004	16.31	16.80	16.04	16.67	82,050	+0.30(+1.85%)
Sep 01, 2004	15.73	16.36	15.73	16.36	122,700	+0.56(+3.57%)
Aug 31, 2004	15.30	15.87	15.26	15.80	224,250	+0.55(+3.58%)
Aug 30, 2004	15.40	15.40	15.18	15.25	51,300	-0.18(-1.15%)
Aug 27, 2004	15.37	15.45	15.19	15.43	70,650	+0.10(+0.64%)
Aug 26, 2004	15.42	15.46	15.29	15.33	56,700	-0.15(-0.98%)
Aug 25, 2004	15.33	15.57	15.22	15.48	57,300	+0.11(+0.69%)
Aug 24, 2004	15.36	15.56	15.28	15.38	61,950	+0.09(+0.61%)
Aug 23, 2004	15.84	15.84	15.28	15.28	100,650	-0.62(-3.88%)
Aug 20, 2004	15.53	15.92	15.44	15.90	67,800	+0.48(+3.14%)
Aug 19, 2004	15.49	15.56	15.27	15.42	113,850	-0.03(-0.20%)
Aug 18, 2004	15.56	15.61	15.45	15.45	117,300	-0.20(-1.25%)
Aug 17, 2004	15.86	15.86	15.53	15.64	52,950	-0.22(-1.37%)
Aug 16, 2004	15.77	15.91	15.60	15.86	137,850	+0.08(+0.53%)
Aug 13, 2004	15.78	15.87	15.64	15.78	93,450	+0.08(+0.54%)
Aug 12, 2004	15.91	15.91	15.63	15.69	55,350	-0.28(-1.75%)
Aug 11, 2004	15.61	16.20	15.31	15.97	95,250	+0.28(+1.76%)
Aug 10, 2004	15.43	15.71	15.43	15.70	79,500	+0.35(+2.26%)
Aug 09, 2004	15.53	15.55	15.27	15.35	63,000	-0.12(-0.75%)
Aug 06, 2004	16.02	16.13	15.46	15.47	163,800	-0.48(-2.98%)
Aug 05, 2004	16.18	16.20	15.91	15.94	139,500	-0.14(-0.86%)
Aug 04, 2004	15.69	16.11	15.60	16.08	71,250	+0.39(+2.49%)
Aug 03, 2004	16.22	16.22	15.69	15.69	67,800	-0.53(-3.26%)
Aug 02, 2004	16.09	16.48	16.04	16.22	152,100	+0.05(+0.33%)
Jul 30, 2004	15.76	16.18	15.75	16.16	115,800	+0.32(+2.02%)
Jul 29, 2004	15.53	15.86	15.51	15.84	83,250	+0.38(+2.44%)
Jul 28, 2004	15.53	15.67	15.37	15.47	83,400	-0.16(-1.05%)
Jul 27, 2004	15.56	15.68	15.37	15.63	57,900	+0.08(+0.49%)
Jul 26, 2004	15.56	15.71	15.45	15.56	81,450	-0.06(-0.37%)
Jul 23, 2004	15.21	15.76	15.20	15.61	101,550	+0.27(+1.74%)
Jul 22, 2004	15.80	15.87	15.35	15.35	152,850	-0.41(-2.59%)
Jul 21, 2004	16.20	16.22	15.76	15.76	205,800	-0.37(-2.29%)
Jul 20, 2004	15.80	16.13	15.76	16.12	351,600	+0.37(+2.34%)
Jul 19, 2004	16.05	16.26	15.76	15.76	90,750	-0.30(-1.88%)
Jul 16, 2004	16.31	16.44	16.00	16.06	80,550	-0.24(-1.45%)
Jul 15, 2004	16.33	16.42	16.15	16.29	137,850	+0.02(+0.11%)
Jul 14, 2004	16.49	16.61	16.21	16.28	110,850	-0.26(-1.56%)
Jul 13, 2004	16.40	16.63	16.40	16.53	141,450	+0.13(+0.79%)
Jul 12, 2004	16.41	16.51	16.31	16.40	92,400	-0.01(-0.08%)
Jul 09, 2004	15.96	16.49	15.96	16.42	124,650	+0.54(+3.42%)
Jul 08, 2004	16.18	16.18	15.78	15.88	310,800	-0.24(-1.46%)
Jul 07, 2004	16.13	16.32	16.05	16.11	62,700	+0.04(+0.25%)
Jul 06, 2004	16.44	16.48	16.02	16.07	251,250	-0.40(-2.40%)
Jul 02, 2004	16.42	16.90	16.37	16.47	361,650	+0.00(+0.03%)

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.