Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.26	16.27	15.54	15.62	757,496	-0.70(-4.31%)
Sep 29, 2004	16.21	16.47	16.19	16.32	423,306	+0.15(+0.90%)
Sep 28, 2004	16.01	16.21	16.01	16.18	673,196	+0.26(+1.63%)
Sep 27, 2004	16.20	16.20	15.90	15.92	608,014	-0.28(-1.72%)
Sep 24, 2004	16.29	16.46	16.17	16.20	411,564	+0.03(+0.21%)
Sep 23, 2004	16.54	16.58	16.16	16.16	767,883	-0.28(-1.70%)
Sep 22, 2004	16.83	16.83	15.78	16.44	2,109,458	-0.39(-2.33%)
Sep 21, 2004	16.81	16.96	16.81	16.83	531,240	+0.06(+0.36%)
Sep 20, 2004	17.36	17.36	16.67	16.77	889,516	-0.59(-3.40%)
Sep 17, 2004	18.00	18.00	17.36	17.36	485,628	-0.31(-1.73%)
Sep 16, 2004	17.69	17.76	17.44	17.67	382,511	-0.02(-0.11%)
Sep 15, 2004	18.10	18.10	17.64	17.69	314,168	-0.35(-1.92%)
Sep 14, 2004	17.80	18.22	17.75	18.04	597,326	+0.31(+1.76%)
Sep 13, 2004	17.84	17.86	17.70	17.72	420,446	-0.08(-0.45%)
Sep 10, 2004	17.82	17.82	17.59	17.80	357,673	-0.01(-0.07%)
Sep 09, 2004	17.74	17.86	17.67	17.82	441,672	+0.11(+0.64%)
Sep 08, 2004	17.53	17.74	17.34	17.70	1,004,224	+0.17(+0.99%)
Sep 07, 2004	17.39	17.53	17.33	17.53	256,061	+0.17(+0.99%)
Sep 03, 2004	17.47	17.50	17.34	17.36	268,706	-0.11(-0.65%)
Sep 02, 2004	17.37	17.47	17.28	17.47	322,899	+0.11(+0.65%)
Sep 01, 2004	17.19	17.44	17.10	17.36	764,872	+0.21(+1.20%)
Aug 31, 2004	17.13	17.39	17.03	17.15	377,844	+0.02(+0.12%)
Aug 30, 2004	17.34	17.34	17.11	17.13	199,158	-0.17(-1.00%)
Aug 27, 2004	17.32	17.42	17.19	17.30	205,933	+0.03(+0.15%)
Aug 26, 2004	17.40	17.45	17.20	17.28	472,682	-0.24(-1.36%)
Aug 25, 2004	17.54	17.67	17.31	17.52	544,638	+0.03(+0.19%)
Aug 24, 2004	17.57	17.84	17.27	17.48	461,542	-0.02(-0.11%)
Aug 23, 2004	17.80	17.86	17.36	17.50	286,921	-0.13(-0.75%)
Aug 20, 2004	17.25	17.73	17.19	17.64	373,931	+0.39(+2.23%)
Aug 19, 2004	17.20	17.56	17.14	17.25	327,565	+0.05(+0.31%)
Aug 18, 2004	16.90	17.21	16.89	17.20	310,555	+0.32(+1.89%)
Aug 17, 2004	17.01	17.16	16.77	16.88	450,403	+0.03(+0.20%)
Aug 16, 2004	16.94	17.24	16.72	16.85	905,171	+0.01(+0.04%)
Aug 13, 2004	16.94	16.94	16.67	16.84	271,416	-0.01(-0.08%)
Aug 12, 2004	17.07	17.26	16.81	16.85	274,878	-0.32(-1.86%)
Aug 11, 2004	16.87	17.25	16.64	17.17	458,983	+0.30(+1.77%)
Aug 10, 2004	16.72	16.91	16.72	16.87	595,068	+0.15(+0.91%)
Aug 09, 2004	16.87	17.00	16.71	16.72	336,598	-0.19(-1.14%)
Aug 06, 2004	16.99	17.10	16.89	16.91	764,270	-0.07(-0.43%)
Aug 05, 2004	17.70	17.70	16.95	16.99	581,068	-0.67(-3.80%)
Aug 04, 2004	17.80	18.03	17.37	17.66	1,440,326	-0.28(-1.56%)
Aug 03, 2004	17.59	18.20	17.58	17.94	1,169,813	+0.38(+2.16%)
Aug 02, 2004	18.02	18.04	17.54	17.56	805,216	-0.58(-3.22%)
Jul 30, 2004	17.34	18.50	17.04	18.14	5,511,417	+0.38(+2.13%)
Jul 29, 2004	18.39	18.43	17.71	17.76	832,463	-0.62(-3.36%)
Jul 28, 2004	16.67	18.70	16.67	18.38	1,629,098	+1.71(+10.24%)
Jul 27, 2004	15.94	16.74	15.94	16.67	1,436,412	+1.33(+8.66%)
Jul 26, 2004	15.44	15.66	15.30	15.35	577,003	-0.10(-0.64%)
Jul 23, 2004	15.72	15.72	15.35	15.44	483,822	-0.20(-1.27%)
Jul 22, 2004	15.71	15.90	15.61	15.64	385,070	-0.31(-1.92%)
Jul 21, 2004	16.24	16.24	15.86	15.95	652,121	-0.13(-0.79%)
Jul 20, 2004	16.00	16.10	15.91	16.08	315,974	+0.08(+0.50%)
Jul 19, 2004	16.21	16.21	15.94	16.00	382,210	-0.11(-0.70%)
Jul 16, 2004	16.28	16.34	16.08	16.11	220,685	-0.11(-0.70%)
Jul 15, 2004	16.08	16.34	16.08	16.22	188,019	+0.15(+0.91%)
Jul 14, 2004	16.19	16.45	16.04	16.08	353,759	-0.11(-0.70%)
Jul 13, 2004	16.37	16.37	16.02	16.19	270,061	-0.01(-0.08%)
Jul 12, 2004	16.03	16.20	15.91	16.20	455,521	+0.25(+1.54%)
Jul 09, 2004	15.88	16.03	15.74	15.96	403,134	+0.24(+1.52%)
Jul 08, 2004	16.17	16.25	15.58	15.72	800,700	-0.45(-2.79%)
Jul 07, 2004	16.34	16.51	16.07	16.17	522,509	-0.17(-1.06%)
Jul 06, 2004	16.54	16.54	16.26	16.34	445,887	-0.32(-1.91%)
Jul 02, 2004	17.07	17.10	16.65	16.66	283,609	-0.27(-1.61%)

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.