Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.59	18.85	18.59	18.71	20,483	+0.04(+0.20%)
Sep 29, 2004	18.49	18.84	18.46	18.67	5,958	+0.03(+0.14%)
Sep 28, 2004	18.37	18.64	18.29	18.64	10,241	+0.27(+1.49%)
Sep 27, 2004	18.67	18.67	18.26	18.37	24,394	-0.30(-1.61%)
Sep 24, 2004	18.54	18.90	18.54	18.67	14,524	+0.17(+0.93%)
Sep 23, 2004	18.58	18.66	18.50	18.50	8,752	-0.08(-0.43%)
Sep 22, 2004	18.66	18.69	18.50	18.58	14,897	-0.03(-0.14%)
Sep 21, 2004	18.39	19.05	18.39	18.61	19,925	+0.12(+0.64%)
Sep 20, 2004	18.38	18.93	18.38	18.49	19,925	+0.02(+0.09%)
Sep 17, 2004	18.92	19.04	18.41	18.47	38,919	-0.30(-1.57%)
Sep 16, 2004	18.85	19.04	18.63	18.77	39,477	-0.08(-0.43%)
Sep 15, 2004	18.84	18.85	18.77	18.85	36,684	+0.11(+0.57%)
Sep 14, 2004	18.77	18.85	18.74	18.74	21,042	-0.20(-1.08%)
Sep 13, 2004	18.92	19.07	18.77	18.95	24,394	-0.10(-0.54%)
Sep 10, 2004	19.06	19.06	18.90	19.05	5,346	-0.01(-0.03%)
Sep 09, 2004	19.06	19.06	18.93	19.05	75,603	+0.26(+1.37%)
Sep 08, 2004	18.66	19.09	18.66	18.80	17,131	-0.25(-1.33%)
Sep 07, 2004	18.99	19.06	18.48	19.05	17,504	+0.43(+2.31%)
Sep 03, 2004	18.82	19.06	18.62	18.62	15,642	-0.09(-0.49%)
Sep 02, 2004	18.93	19.00	18.46	18.71	22,718	-0.26(-1.39%)
Sep 01, 2004	18.79	19.32	18.68	18.97	44,877	+0.18(+0.97%)
Aug 31, 2004	18.41	18.79	18.25	18.79	30,725	+0.32(+1.74%)
Aug 30, 2004	18.37	18.79	18.30	18.47	10,986	-0.16(-0.84%)
Aug 27, 2004	18.40	18.62	18.19	18.62	12,290	+0.18(+0.96%)
Aug 26, 2004	18.27	18.57	18.27	18.45	17,690	+0.16(+0.85%)
Aug 25, 2004	18.32	18.47	18.01	18.29	10,986	-0.04(-0.21%)
Aug 24, 2004	18.53	18.53	17.90	18.33	19,925	-0.19(-1.02%)
Aug 23, 2004	18.32	18.53	18.25	18.52	60,021	+0.20(+1.08%)
Aug 20, 2004	18.07	18.32	17.93	18.32	47,894	+0.14(+0.77%)
Aug 19, 2004	17.84	18.18	17.84	18.18	14,152	+0.08(+0.41%)
Aug 18, 2004	17.75	18.10	17.75	18.10	20,856	+0.13(+0.73%)
Aug 17, 2004	18.19	18.19	17.75	17.97	7,634	-0.08(-0.45%)
Aug 16, 2004	18.14	18.15	17.76	18.05	13,779	+0.31(+1.72%)
Aug 13, 2004	17.88	18.15	17.72	17.75	6,517	-0.03(-0.15%)
Aug 12, 2004	17.73	17.89	17.72	17.78	27,001	-0.02(-0.12%)
Aug 11, 2004	17.81	18.17	17.72	17.80	31,656	-0.40(-2.21%)
Aug 10, 2004	17.94	18.20	17.83	18.20	94,597	+0.29(+1.62%)
Aug 09, 2004	17.83	18.01	17.72	17.91	16,200	+0.08(+0.45%)
Aug 06, 2004	17.90	18.19	17.75	17.83	34,636	-0.16(-0.90%)
Aug 05, 2004	18.02	18.15	17.98	17.99	17,318	-0.16(-0.86%)
Aug 04, 2004	18.44	18.55	18.00	18.15	51,395	-0.12(-0.68%)
Aug 03, 2004	18.21	18.57	18.21	18.27	19,925	-0.16(-0.87%)
Aug 02, 2004	17.99	18.67	17.99	18.43	10,055	-0.08(-0.41%)
Jul 30, 2004	18.90	18.97	18.13	18.51	12,476	-0.29(-1.54%)
Jul 29, 2004	18.77	18.80	18.04	18.80	13,593	+0.46(+2.49%)
Jul 28, 2004	18.22	18.80	17.99	18.34	17,131	+0.08(+0.44%)
Jul 27, 2004	18.18	18.37	18.02	18.26	24,021	+0.13(+0.71%)
Jul 26, 2004	18.27	18.27	17.99	18.13	20,111	+0.14(+0.78%)
Jul 23, 2004	18.04	18.15	17.99	17.99	24,021	-0.13(-0.71%)
Jul 22, 2004	18.00	18.26	17.98	18.12	21,973	+0.07(+0.39%)
Jul 21, 2004	18.44	18.67	18.05	18.05	19,180	-0.56(-3.03%)
Jul 20, 2004	17.99	18.62	17.99	18.61	26,256	+0.30(+1.61%)
Jul 19, 2004	18.23	18.32	18.01	18.32	12,290	+0.17(+0.95%)
Jul 16, 2004	18.18	18.33	18.00	18.15	18,621	-0.03(-0.18%)
Jul 15, 2004	18.15	18.29	18.11	18.18	45,436	-0.16(-0.88%)
Jul 14, 2004	18.53	18.63	18.12	18.34	27,559	-0.17(-0.93%)
Jul 13, 2004	18.45	18.61	18.38	18.51	30,725	+0.04(+0.23%)
Jul 12, 2004	18.59	18.60	17.92	18.47	7,821	+0.05(+0.29%)
Jul 09, 2004	18.60	18.60	17.81	18.41	57,354	+0.50(+2.79%)
Jul 08, 2004	18.59	18.92	17.82	17.91	67,223	-1.30(-6.79%)
Jul 07, 2004	18.76	19.22	18.64	19.22	17,876	+0.45(+2.40%)
Jul 06, 2004	19.21	19.21	18.69	18.77	17,876	-0.27(-1.44%)
Jul 02, 2004	18.99	19.42	18.85	19.04	11,731	+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.