Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
Sep 29, 2004	15.91	15.98	15.91	15.98	213	-0.01(-0.06%)
Sep 28, 2004	15.99	15.99	15.99	15.99	0	+0.00(+0.00%)
Sep 27, 2004	15.99	15.99	15.99	15.99	0	+0.00(+0.00%)
Sep 24, 2004	16.36	16.36	15.99	15.99	2,353	-0.36(-2.23%)
Sep 23, 2004	16.46	16.47	16.36	16.36	16,369	+0.00(+0.00%)
Sep 22, 2004	16.47	16.47	16.36	16.36	641	-0.12(-0.71%)
Sep 21, 2004	16.35	16.47	16.35	16.47	5,777	+0.16(+1.00%)
Sep 20, 2004	16.30	16.31	16.30	16.31	320	+0.19(+1.16%)
Sep 17, 2004	16.12	16.12	16.12	16.12	1,497	-0.47(-2.82%)
Sep 16, 2004	16.59	16.59	16.59	16.59	0	+0.00(+0.00%)
Sep 15, 2004	16.59	16.59	16.59	16.59	106	+0.47(+2.90%)
Sep 14, 2004	16.12	16.12	16.12	16.12	0	+0.00(+0.00%)
Sep 13, 2004	16.25	16.25	16.12	16.12	1,497	+0.12(+0.73%)
Sep 10, 2004	16.01	16.01	16.01	16.01	106	+0.00(+0.00%)
Sep 09, 2004	16.48	16.49	16.01	16.01	4,172	-0.48(-2.89%)
Sep 08, 2004	16.51	16.51	16.48	16.48	320	-0.20(-1.18%)
Sep 07, 2004	16.68	16.68	16.68	16.68	240	-0.42(-2.46%)
Sep 03, 2004	17.15	17.15	16.45	17.10	9,629	-0.05(-0.30%)
Sep 02, 2004	16.71	17.29	16.61	17.15	6,205	+0.54(+3.24%)
Sep 01, 2004	16.61	16.61	16.61	16.61	106	-0.05(-0.31%)
Aug 31, 2004	15.98	17.16	15.98	16.67	10,912	+0.88(+5.57%)
Aug 30, 2004	15.53	15.79	15.19	15.79	5,242	+0.48(+3.11%)
Aug 27, 2004	15.07	15.31	15.07	15.31	534	+0.36(+2.38%)
Aug 26, 2004	15.08	15.09	14.95	14.95	1,604	+0.00(+0.00%)
Aug 25, 2004	14.74	14.99	14.74	14.95	1,604	+0.19(+1.27%)
Aug 24, 2004	16.16	16.16	14.54	14.77	9,094	-1.14(-7.14%)
Aug 23, 2004	15.90	15.90	15.90	15.90	213	-0.30(-1.85%)
Aug 20, 2004	16.20	16.20	16.20	16.20	0	+0.00(+0.00%)
Aug 19, 2004	16.01	16.21	15.82	16.20	962	+0.19(+1.20%)
Aug 18, 2004	15.99	16.06	15.99	16.01	1,497	+0.19(+1.21%)
Aug 17, 2004	15.82	15.82	15.82	15.82	106	-0.09(-0.59%)
Aug 16, 2004	16.68	16.68	15.91	15.91	17,546	-0.77(-4.59%)
Aug 13, 2004	16.41	16.82	16.28	16.68	10,698	-0.45(-2.62%)
Aug 12, 2004	16.64	17.13	16.42	17.13	855	+0.07(+0.41%)
Aug 11, 2004	17.05	17.06	17.04	17.06	641	+0.02(+0.14%)
Aug 10, 2004	17.06	17.62	16.83	17.03	13,587	-0.07(-0.41%)
Aug 09, 2004	17.17	17.41	16.36	17.10	5,991	-0.05(-0.28%)
Aug 06, 2004	16.36	17.57	16.36	17.15	11,875	+0.79(+4.86%)
Aug 05, 2004	16.33	16.36	16.33	16.36	1,390	+0.35(+2.19%)
Aug 04, 2004	15.52	16.36	15.41	16.01	6,526	+0.71(+4.64%)
Aug 03, 2004	14.95	15.30	14.94	15.30	2,674	+0.48(+3.25%)
Aug 02, 2004	14.58	14.91	14.43	14.81	3,209	+0.25(+1.70%)
Jul 30, 2004	14.49	14.57	14.49	14.57	1,176	+0.08(+0.55%)
Jul 29, 2004	14.59	14.59	14.31	14.49	855	+0.14(+0.94%)
Jul 28, 2004	14.38	14.38	14.35	14.35	427	-0.02(-0.16%)
Jul 27, 2004	14.38	14.38	14.38	14.38	534	+0.00(+0.00%)
Jul 26, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Jul 23, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Jul 22, 2004	14.36	14.48	14.36	14.38	1,283	-0.23(-1.56%)
Jul 21, 2004	14.32	14.60	14.27	14.60	5,349	+0.12(+0.80%)
Jul 20, 2004	14.13	14.49	14.13	14.49	3,102	+0.36(+2.51%)
Jul 19, 2004	14.04	14.14	13.95	14.13	1,176	+0.25(+1.82%)
Jul 16, 2004	13.88	13.88	13.88	13.88	106	-0.14(-0.97%)
Jul 15, 2004	13.70	14.02	13.70	14.02	3,530	+0.29(+2.15%)
Jul 14, 2004	13.66	13.88	13.66	13.72	33,487	+0.26(+1.91%)
Jul 13, 2004	13.66	13.67	13.46	13.46	1,818	+0.02(+0.17%)
Jul 12, 2004	13.66	13.67	13.33	13.44	5,884	+0.00(+0.03%)
Jul 09, 2004	13.46	13.67	13.43	13.44	5,777	-0.02(-0.17%)
Jul 08, 2004	13.46	13.46	13.46	13.46	213	+0.00(+0.03%)
Jul 07, 2004	13.32	13.45	13.23	13.45	3,637	+0.14(+1.02%)
Jul 06, 2004	13.20	13.32	13.20	13.32	4,279	+0.46(+3.60%)
Jul 02, 2004	12.85	12.99	12.85	12.86	534	-0.17(-1.30%)

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.