Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.18	12.54	12.18	12.45	161,400	+0.14(+1.14%)
Sep 29, 2004	12.25	12.55	12.20	12.31	179,400	-0.09(-0.73%)
Sep 28, 2004	12.62	12.65	12.27	12.40	258,400	-0.65(-4.98%)
Sep 27, 2004	13.25	13.25	12.91	13.05	295,600	-0.16(-1.21%)
Sep 24, 2004	13.29	13.30	13.15	13.21	201,100	-0.08(-0.60%)
Sep 23, 2004	13.32	13.35	13.27	13.29	110,300	+0.00(+0.00%)
Sep 22, 2004	13.37	13.39	13.25	13.29	205,200	-0.09(-0.67%)
Sep 21, 2004	13.41	13.49	13.37	13.38	196,000	-0.05(-0.37%)
Sep 20, 2004	13.49	13.49	13.36	13.43	246,400	+0.04(+0.30%)
Sep 17, 2004	13.41	13.43	13.35	13.39	309,500	-0.01(-0.07%)
Sep 16, 2004	13.33	13.40	13.25	13.40	190,300	+0.14(+1.06%)
Sep 15, 2004	13.27	13.33	13.20	13.26	109,600	+0.03(+0.23%)
Sep 14, 2004	13.30	13.36	13.20	13.23	194,500	-0.12(-0.90%)
Sep 13, 2004	13.10	13.44	13.05	13.35	468,400	-0.05(-0.37%)
Sep 10, 2004	13.60	13.63	12.90	13.40	1,173,700	-1.43(-9.64%)
Sep 09, 2004	14.49	14.85	14.47	14.83	255,300	+0.23(+1.58%)
Sep 08, 2004	14.48	14.69	14.38	14.60	141,800	+0.12(+0.83%)
Sep 07, 2004	14.29	14.49	14.21	14.48	173,900	+0.24(+1.69%)
Sep 03, 2004	14.11	14.33	14.11	14.24	212,300	+0.13(+0.92%)
Sep 02, 2004	14.15	14.19	13.96	14.11	129,800	+0.09(+0.64%)
Sep 01, 2004	14.09	14.29	14.01	14.02	289,300	-0.06(-0.43%)
Aug 31, 2004	13.98	14.20	13.95	14.08	231,900	+0.17(+1.22%)
Aug 30, 2004	13.90	13.95	13.82	13.91	112,200	+0.00(+0.00%)
Aug 27, 2004	13.86	13.97	13.81	13.91	125,600	+0.15(+1.09%)
Aug 26, 2004	13.97	13.97	13.62	13.76	178,800	-0.11(-0.79%)
Aug 25, 2004	13.80	13.87	13.72	13.87	79,100	+0.08(+0.58%)
Aug 24, 2004	13.81	13.90	13.65	13.79	124,600	+0.01(+0.07%)
Aug 23, 2004	13.68	13.85	13.60	13.78	119,300	+0.10(+0.73%)
Aug 20, 2004	13.52	13.69	13.50	13.68	120,300	+0.18(+1.33%)
Aug 19, 2004	13.73	13.90	13.45	13.50	189,600	-0.11(-0.81%)
Aug 18, 2004	13.47	13.70	13.40	13.61	197,500	+0.18(+1.34%)
Aug 17, 2004	13.39	13.52	13.39	13.43	97,500	+0.14(+1.05%)
Aug 16, 2004	13.08	13.44	13.04	13.29	177,500	+0.26(+2.00%)
Aug 13, 2004	13.16	13.16	13.00	13.03	105,600	-0.04(-0.31%)
Aug 12, 2004	13.20	13.20	13.01	13.07	95,700	+0.03(+0.23%)
Aug 11, 2004	13.33	13.39	12.98	13.04	168,200	-0.19(-1.44%)
Aug 10, 2004	13.21	13.39	13.17	13.23	120,700	-0.02(-0.15%)
Aug 09, 2004	13.59	13.60	13.25	13.25	135,700	-0.21(-1.56%)
Aug 06, 2004	13.50	13.68	13.35	13.46	176,000	-0.02(-0.15%)
Aug 05, 2004	13.48	13.57	13.30	13.48	84,800	+0.00(+0.00%)
Aug 04, 2004	13.47	13.55	13.32	13.48	65,300	+0.01(+0.07%)
Aug 03, 2004	13.27	13.57	13.15	13.47	138,100	+0.23(+1.74%)
Aug 02, 2004	12.86	13.25	12.85	13.24	179,100	+0.34(+2.64%)
Jul 30, 2004	12.85	13.00	12.82	12.90	140,100	+0.12(+0.94%)
Jul 29, 2004	12.90	12.95	12.71	12.78	127,000	-0.11(-0.85%)
Jul 28, 2004	12.99	12.99	12.76	12.89	138,100	-0.10(-0.77%)
Jul 27, 2004	13.00	13.00	12.91	12.99	178,600	-0.03(-0.23%)
Jul 26, 2004	13.00	13.09	12.80	13.02	208,400	-0.07(-0.53%)
Jul 23, 2004	13.23	13.38	12.62	13.09	226,300	-0.13(-0.98%)
Jul 22, 2004	14.00	14.20	13.15	13.22	256,400	-0.64(-4.62%)
Jul 21, 2004	14.24	14.24	13.85	13.86	124,700	-0.24(-1.70%)
Jul 20, 2004	14.10	14.10	13.92	14.10	86,000	+0.07(+0.50%)
Jul 19, 2004	14.10	14.19	14.03	14.03	129,200	-0.04(-0.28%)
Jul 16, 2004	13.92	14.15	13.81	14.07	162,400	+0.15(+1.08%)
Jul 15, 2004	13.62	13.94	13.56	13.92	90,400	+0.32(+2.35%)
Jul 14, 2004	13.52	13.72	13.52	13.60	65,600	+0.02(+0.15%)
Jul 13, 2004	13.53	13.63	13.34	13.58	65,500	-0.04(-0.29%)
Jul 12, 2004	13.32	13.75	13.25	13.62	107,900	+0.21(+1.57%)
Jul 09, 2004	13.63	13.76	13.40	13.41	108,300	-0.24(-1.76%)
Jul 08, 2004	13.91	13.92	13.62	13.65	112,500	-0.28(-2.01%)
Jul 07, 2004	13.30	13.93	13.30	13.93	142,600	+0.57(+4.27%)
Jul 06, 2004	13.36	13.45	13.03	13.36	189,100	-0.04(-0.30%)
Jul 02, 2004	13.40	13.45	13.28	13.40	135,400	+0.20(+1.52%)

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.