Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	29.70	29.95	29.27	29.88	3,516,263	+0.22(+0.74%)
Sep 29, 2004	29.88	29.94	29.66	29.66	2,430,300	-0.12(-0.40%)
Sep 28, 2004	30.09	30.35	29.77	29.78	2,881,845	-0.33(-1.08%)
Sep 27, 2004	29.75	30.13	29.73	30.11	4,191,864	+0.32(+1.07%)
Sep 24, 2004	29.49	29.79	29.47	29.79	2,873,510	+0.38(+1.28%)
Sep 23, 2004	29.21	29.51	29.21	29.41	2,106,227	+0.10(+0.33%)
Sep 22, 2004	29.25	29.58	29.24	29.31	1,915,510	-0.19(-0.64%)
Sep 21, 2004	29.01	29.51	29.00	29.50	2,151,823	+0.41(+1.42%)
Sep 20, 2004	28.97	29.18	28.92	29.09	1,505,148	+0.13(+0.44%)
Sep 17, 2004	29.37	29.55	28.91	28.96	3,541,267	-0.37(-1.25%)
Sep 16, 2004	29.04	29.33	28.91	29.33	2,271,451	+0.32(+1.10%)
Sep 15, 2004	29.03	29.13	28.87	29.01	4,078,119	-0.02(-0.06%)
Sep 14, 2004	28.96	29.10	28.72	29.03	2,514,628	+0.18(+0.62%)
Sep 13, 2004	28.41	28.85	28.38	28.85	2,671,516	+0.52(+1.84%)
Sep 10, 2004	28.13	28.35	27.92	28.33	1,163,916	+0.27(+0.95%)
Sep 09, 2004	28.15	28.30	27.93	28.06	1,665,959	-0.04(-0.15%)
Sep 08, 2004	28.33	28.49	28.10	28.10	2,042,491	-0.33(-1.15%)
Sep 07, 2004	28.46	28.51	28.31	28.43	1,109,005	+0.02(+0.09%)
Sep 03, 2004	28.33	28.55	28.33	28.40	1,073,705	+0.03(+0.12%)
Sep 02, 2004	28.07	28.40	28.07	28.37	1,769,898	+0.15(+0.53%)
Sep 01, 2004	27.91	28.33	27.91	28.22	1,767,937	+0.25(+0.90%)
Aug 31, 2004	27.62	28.00	27.62	27.97	1,608,597	+0.38(+1.39%)
Aug 30, 2004	27.89	27.89	27.56	27.58	914,855	-0.37(-1.31%)
Aug 27, 2004	27.98	28.12	27.90	27.95	1,111,456	+0.08(+0.28%)
Aug 26, 2004	27.79	28.02	27.74	27.87	1,014,382	+0.13(+0.49%)
Aug 25, 2004	27.63	27.87	27.46	27.74	1,417,879	+0.01(+0.03%)
Aug 24, 2004	27.92	28.09	27.63	27.73	2,190,065	+0.02(+0.09%)
Aug 23, 2004	27.89	27.92	27.71	27.71	1,555,157	-0.17(-0.60%)
Aug 20, 2004	27.86	27.94	27.78	27.87	1,674,294	+0.01(+0.04%)
Aug 19, 2004	27.82	27.94	27.74	27.86	1,907,665	+13.95(+100.26%)
Aug 16, 2004	13.55	13.91	13.51	13.91	1,129,842	+0.35(+2.57%)
Aug 13, 2004	13.62	13.66	13.51	13.56	861,415	-0.07(-0.48%)
Aug 12, 2004	13.67	13.70	13.53	13.63	1,756,415	-0.18(-1.29%)
Aug 11, 2004	13.75	13.84	13.68	13.81	1,101,406	+0.01(+0.06%)
Aug 10, 2004	13.68	13.83	13.57	13.80	1,849,077	+0.11(+0.83%)
Aug 09, 2004	13.72	13.78	13.67	13.68	567,249	-0.05(-0.36%)
Aug 06, 2004	13.72	13.90	13.69	13.73	1,665,224	+0.04(+0.31%)
Aug 05, 2004	14.05	14.06	13.69	13.69	2,267,283	-0.41(-2.89%)
Aug 04, 2004	14.18	14.20	14.00	14.10	1,370,567	-0.11(-0.75%)
Aug 03, 2004	14.07	14.23	14.02	14.20	2,737,458	-0.06(-0.43%)
Aug 02, 2004	13.89	14.51	13.71	14.27	6,657,709	+0.38(+2.70%)
Jul 30, 2004	13.44	13.89	13.38	13.89	3,262,054	+0.49(+3.67%)
Jul 29, 2004	13.40	13.53	13.28	13.40	1,065,125	-0.04(-0.30%)
Jul 28, 2004	13.21	13.45	13.18	13.44	2,163,590	-0.02(-0.14%)
Jul 27, 2004	13.36	13.50	13.36	13.46	1,067,577	+0.20(+1.54%)
Jul 26, 2004	13.29	13.38	13.18	13.25	514,790	-0.04(-0.29%)
Jul 23, 2004	13.47	13.48	13.29	13.29	974,669	-0.13(-0.94%)
Jul 22, 2004	13.38	13.50	13.30	13.42	951,381	+0.03(+0.26%)
Jul 21, 2004	13.54	13.65	13.37	13.38	732,718	-0.13(-0.94%)
Jul 20, 2004	13.38	13.57	13.34	13.51	1,476,712	+0.17(+1.30%)
Jul 19, 2004	13.29	13.43	13.27	13.34	728,060	+0.03(+0.21%)
Jul 16, 2004	13.30	13.36	13.20	13.31	925,396	+0.04(+0.31%)
Jul 15, 2004	13.29	13.35	13.24	13.27	951,381	-0.03(-0.23%)
Jul 14, 2004	13.31	13.44	13.20	13.30	746,691	-0.06(-0.44%)
Jul 13, 2004	13.30	13.39	13.28	13.36	534,401	+0.03(+0.26%)
Jul 12, 2004	13.35	13.39	13.24	13.32	683,445	-0.02(-0.17%)
Jul 09, 2004	13.44	13.53	13.33	13.35	924,906	-0.09(-0.70%)
Jul 08, 2004	13.43	13.50	13.38	13.44	1,168,328	-0.02(-0.17%)
Jul 07, 2004	13.28	13.48	13.28	13.46	1,993,709	+0.15(+1.13%)
Jul 06, 2004	13.34	13.39	13.25	13.31	1,109,740	-0.10(-0.76%)
Jul 02, 2004	13.44	13.46	13.35	13.41	836,656	-0.03(-0.20%)

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.