Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.02	18.15	17.82	17.82	1,841,405	-0.09(-0.48%)
Sep 29, 2004	17.59	17.93	17.59	17.91	1,491,979	+0.23(+1.33%)
Sep 28, 2004	17.67	17.85	17.55	17.67	2,992,166	-0.09(-0.50%)
Sep 27, 2004	17.87	17.88	17.71	17.76	1,543,572	-0.26(-1.44%)
Sep 24, 2004	17.95	18.11	17.92	18.02	1,516,368	+0.07(+0.40%)
Sep 23, 2004	17.99	18.04	17.93	17.95	1,409,664	+0.03(+0.14%)
Sep 22, 2004	18.27	18.39	17.86	17.93	2,648,837	-0.34(-1.87%)
Sep 21, 2004	18.21	18.32	17.95	18.27	2,691,519	+0.05(+0.26%)
Sep 20, 2004	18.59	18.60	18.15	18.22	3,226,445	-0.54(-2.89%)
Sep 17, 2004	18.57	18.79	18.56	18.76	1,187,110	+0.15(+0.82%)
Sep 16, 2004	18.70	18.76	18.56	18.61	1,221,115	-0.09(-0.48%)
Sep 15, 2004	18.74	18.78	18.69	18.70	1,556,236	-0.10(-0.54%)
Sep 14, 2004	18.80	18.85	18.41	18.80	4,474,061	-0.03(-0.18%)
Sep 13, 2004	18.93	18.95	18.78	18.83	2,783,683	-0.13(-0.70%)
Sep 10, 2004	18.97	18.99	18.90	18.97	1,740,329	+0.01(+0.07%)
Sep 09, 2004	19.24	19.31	18.94	18.95	1,699,055	-0.29(-1.48%)
Sep 08, 2004	19.27	19.27	19.04	19.24	2,744,753	-0.12(-0.64%)
Sep 07, 2004	19.09	19.39	19.09	19.36	1,764,953	+0.30(+1.59%)
Sep 03, 2004	18.94	19.17	18.94	19.06	1,091,898	+0.02(+0.09%)
Sep 02, 2004	18.66	19.06	18.65	19.04	1,667,161	+0.32(+1.71%)
Sep 01, 2004	18.70	18.86	18.64	18.72	1,724,382	-0.02(-0.09%)
Aug 31, 2004	18.61	18.80	18.58	18.74	1,803,413	+0.17(+0.94%)
Aug 30, 2004	18.81	18.86	18.54	18.57	1,311,168	-0.20(-1.09%)
Aug 27, 2004	18.68	18.82	18.66	18.77	849,410	+0.05(+0.25%)
Aug 26, 2004	18.48	18.76	18.43	18.72	1,687,798	+0.20(+1.06%)
Aug 25, 2004	18.36	18.58	18.28	18.53	1,543,337	+0.15(+0.81%)
Aug 24, 2004	18.49	18.54	18.34	18.38	2,637,580	-0.01(-0.05%)
Aug 23, 2004	18.17	18.41	18.13	18.39	3,925,298	+0.16(+0.87%)
Aug 20, 2004	18.08	18.25	18.02	18.23	3,628,403	+0.11(+0.59%)
Aug 19, 2004	18.03	18.13	17.82	18.12	6,821,782	+0.09(+0.52%)
Aug 18, 2004	17.27	18.08	17.22	18.03	11,322,813	+0.97(+5.70%)
Aug 17, 2004	17.06	17.63	16.56	17.06	18,278,034	-1.49(-8.05%)
Aug 16, 2004	18.83	18.94	18.48	18.55	3,599,792	+0.09(+0.46%)
Aug 13, 2004	18.65	18.68	18.29	18.46	1,959,600	-0.19(-1.01%)
Aug 12, 2004	18.72	18.75	18.56	18.65	1,109,252	-0.12(-0.64%)
Aug 11, 2004	18.63	18.84	18.51	18.77	1,242,221	+0.09(+0.50%)
Aug 10, 2004	18.63	18.72	18.55	18.68	1,068,212	+0.04(+0.23%)
Aug 09, 2004	18.42	18.72	18.40	18.63	2,160,579	+0.32(+1.77%)
Aug 06, 2004	18.08	18.37	18.05	18.31	2,278,539	-0.15(-0.83%)
Aug 05, 2004	18.69	18.76	18.42	18.46	1,480,957	-0.27(-1.43%)
Aug 04, 2004	18.76	18.78	18.49	18.73	1,366,983	-0.03(-0.16%)
Aug 03, 2004	18.87	18.89	18.72	18.76	1,194,380	-0.05(-0.25%)
Aug 02, 2004	18.56	18.84	18.53	18.81	1,403,332	+0.09(+0.48%)
Jul 30, 2004	18.58	18.74	18.43	18.72	2,007,675	+0.09(+0.50%)
Jul 29, 2004	18.78	18.79	18.38	18.63	1,910,117	-0.10(-0.52%)
Jul 28, 2004	18.85	18.85	18.41	18.72	1,691,316	-0.20(-1.06%)
Jul 27, 2004	18.74	18.95	18.70	18.92	3,555,469	+0.10(+0.52%)
Jul 26, 2004	18.98	19.02	18.73	18.83	817,750	-0.04(-0.23%)
Jul 23, 2004	19.17	19.27	18.60	18.87	1,695,302	-0.33(-1.71%)
Jul 22, 2004	19.42	19.42	18.94	19.20	1,589,068	-0.23(-1.19%)
Jul 21, 2004	19.88	19.90	19.35	19.43	1,726,962	-0.40(-2.02%)
Jul 20, 2004	19.81	19.92	19.75	19.83	1,995,246	-0.01(-0.04%)
Jul 19, 2004	19.91	19.95	19.66	19.84	2,830,117	-0.05(-0.26%)
Jul 16, 2004	19.82	19.97	19.76	19.89	1,768,705	+0.17(+0.89%)
Jul 15, 2004	19.74	19.91	19.65	19.71	2,834,338	-0.25(-1.24%)
Jul 14, 2004	20.30	20.39	19.89	19.96	2,756,479	-0.43(-2.11%)
Jul 13, 2004	20.45	20.47	20.33	20.39	2,364,840	-0.15(-0.73%)
Jul 12, 2004	20.70	20.71	20.33	20.54	2,066,773	-0.15(-0.70%)
Jul 09, 2004	20.87	21.00	20.58	20.69	1,812,560	-0.11(-0.51%)
Jul 08, 2004	20.72	20.89	20.69	20.79	1,418,576	-0.02(-0.08%)
Jul 07, 2004	20.77	21.04	20.68	20.81	2,307,854	+0.02(+0.08%)
Jul 06, 2004	20.55	20.83	20.54	20.79	2,015,649	+0.17(+0.85%)
Jul 02, 2004	20.54	20.72	20.47	20.62	1,013,570	-0.03(-0.17%)

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.