Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.37	19.37	18.45	18.59	508,388	-0.57(-2.99%)
Sep 29, 2004	19.12	19.78	18.84	19.16	678,029	+0.24(+1.25%)
Sep 28, 2004	18.47	19.25	18.47	18.92	535,595	+0.42(+2.28%)
Sep 27, 2004	19.10	19.24	18.37	18.50	594,454	-0.62(-3.24%)
Sep 24, 2004	19.23	19.82	19.01	19.12	543,775	-0.06(-0.32%)
Sep 23, 2004	19.92	20.10	19.05	19.18	756,448	-0.67(-3.40%)
Sep 22, 2004	20.39	20.64	19.78	19.86	688,165	-0.78(-3.76%)
Sep 21, 2004	21.06	21.20	20.36	20.63	584,851	-0.17(-0.84%)
Sep 20, 2004	20.72	21.65	20.69	20.81	916,131	-0.23(-1.10%)
Sep 17, 2004	20.91	21.90	20.67	21.04	1,037,049	+0.03(+0.16%)
Sep 16, 2004	20.64	21.20	20.31	21.00	958,986	+0.36(+1.74%)
Sep 15, 2004	21.05	21.42	20.36	20.64	983,169	-0.72(-3.37%)
Sep 14, 2004	20.72	22.10	20.50	21.36	2,367,502	+0.64(+3.09%)
Sep 13, 2004	20.65	21.54	20.39	20.72	1,749,220	+0.42(+2.08%)
Sep 10, 2004	20.13	21.12	19.89	20.30	1,483,912	+0.33(+1.66%)
Sep 09, 2004	20.53	20.63	19.71	19.97	966,454	-0.11(-0.56%)
Sep 08, 2004	20.06	21.14	19.58	20.08	2,121,221	+0.31(+1.56%)
Sep 07, 2004	19.51	20.61	19.02	19.77	1,807,012	+0.57(+2.99%)
Sep 03, 2004	19.44	19.94	19.08	19.20	734,221	-0.48(-2.43%)
Sep 02, 2004	20.01	21.17	19.58	19.68	5,118,031	+1.12(+6.03%)
Sep 01, 2004	18.92	19.11	18.12	18.56	644,066	+0.00(+0.00%)
Aug 31, 2004	19.12	19.34	18.45	18.56	582,717	-0.46(-2.42%)
Aug 30, 2004	19.39	19.68	18.96	19.02	392,094	-0.65(-3.32%)
Aug 27, 2004	19.74	20.52	19.41	19.67	1,002,374	-0.07(-0.34%)
Aug 26, 2004	19.43	20.10	19.18	19.74	714,305	+0.05(+0.23%)
Aug 25, 2004	19.45	20.75	18.70	19.69	3,377,523	+0.07(+0.34%)
Aug 24, 2004	20.92	21.05	19.48	19.63	880,567	-1.07(-5.16%)
Aug 23, 2004	21.11	21.47	20.60	20.70	490,251	-0.20(-0.94%)
Aug 20, 2004	20.53	21.23	20.39	20.89	878,967	+0.22(+1.09%)
Aug 19, 2004	21.01	21.65	20.53	20.67	1,588,826	-0.03(-0.14%)
Aug 18, 2004	20.41	21.63	19.82	20.70	4,539,349	-0.33(-1.55%)
Aug 17, 2004	22.58	23.25	20.95	21.02	13,916,414	+3.22(+18.07%)
Aug 16, 2004	17.30	18.78	17.30	17.80	1,295,422	+0.51(+2.96%)
Aug 13, 2004	18.73	19.37	17.06	17.29	2,407,156	-0.66(-3.67%)
Aug 12, 2004	16.14	19.31	16.00	17.95	3,124,129	+1.60(+9.77%)
Aug 11, 2004	16.65	16.65	15.91	16.35	621,838	-0.58(-3.42%)
Aug 10, 2004	16.17	17.01	16.03	16.93	526,171	+0.84(+5.21%)
Aug 09, 2004	16.53	16.53	15.86	16.09	422,179	-0.15(-0.93%)
Aug 06, 2004	16.37	16.74	15.80	16.25	744,712	-0.44(-2.63%)
Aug 05, 2004	17.32	17.83	16.42	16.69	642,643	-0.76(-4.38%)
Aug 04, 2004	17.43	17.87	16.95	17.45	748,091	-0.11(-0.64%)
Aug 03, 2004	18.56	18.84	17.48	17.56	652,601	-1.00(-5.36%)
Aug 02, 2004	18.45	19.27	17.74	18.56	668,783	-0.08(-0.45%)
Jul 30, 2004	18.51	19.90	18.12	18.64	1,798,121	+0.10(+0.52%)
Jul 29, 2004	17.15	19.05	16.99	18.55	2,150,384	+1.90(+11.42%)
Jul 28, 2004	17.29	17.41	16.36	16.65	605,123	-0.38(-2.21%)
Jul 27, 2004	16.74	17.42	16.10	17.02	1,041,317	+0.39(+2.37%)
Jul 26, 2004	17.75	18.00	16.33	16.63	1,053,231	-1.08(-6.10%)
Jul 23, 2004	17.79	18.18	17.24	17.71	699,723	-0.22(-1.22%)
Jul 22, 2004	17.68	18.42	16.76	17.93	1,298,445	+0.37(+2.11%)
Jul 21, 2004	16.87	19.35	16.64	17.56	3,207,171	-1.64(-8.53%)
Jul 20, 2004	19.41	19.76	17.94	19.19	1,961,894	-0.34(-1.73%)
Jul 19, 2004	19.23	20.36	18.64	19.53	1,875,117	+0.55(+2.90%)
Jul 16, 2004	20.67	21.05	18.87	18.98	2,062,540	-1.41(-6.90%)
Jul 15, 2004	22.42	23.17	20.32	20.39	2,280,726	-2.09(-9.28%)
Jul 14, 2004	22.18	23.14	22.11	22.47	1,046,296	+0.03(+0.15%)
Jul 13, 2004	22.38	23.54	22.16	22.44	1,674,002	+0.10(+0.43%)
Jul 12, 2004	23.41	23.57	21.71	22.34	1,917,083	-1.23(-5.20%)
Jul 09, 2004	24.64	25.12	23.38	23.57	1,598,606	-0.44(-1.85%)
Jul 08, 2004	23.76	25.11	22.95	24.01	3,505,910	+0.25(+1.07%)
Jul 07, 2004	27.36	27.71	23.69	23.76	5,241,438	-2.32(-8.89%)
Jul 06, 2004	24.04	26.40	23.72	26.08	3,822,608	+1.80(+7.41%)
Jul 02, 2004	25.51	26.09	23.68	24.28	2,346,875	-0.86(-3.42%)

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.