Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.68	17.81	17.49	17.49	1,876,338	-0.08(-0.48%)
Sep 29, 2004	17.26	17.60	17.26	17.58	1,520,283	+0.23(+1.33%)
Sep 28, 2004	17.35	17.52	17.22	17.35	3,048,930	-0.09(-0.50%)
Sep 27, 2004	17.53	17.55	17.38	17.43	1,572,855	-0.26(-1.44%)
Sep 24, 2004	17.62	17.77	17.59	17.69	1,545,135	+0.07(+0.40%)
Sep 23, 2004	17.66	17.70	17.60	17.62	1,436,407	+0.03(+0.14%)
Sep 22, 2004	17.93	18.04	17.53	17.59	2,699,088	-0.33(-1.87%)
Sep 21, 2004	17.87	17.98	17.62	17.93	2,742,579	+0.05(+0.26%)
Sep 20, 2004	18.25	18.25	17.81	17.88	3,287,654	-0.53(-2.89%)
Sep 17, 2004	18.22	18.44	18.21	18.41	1,209,631	+0.15(+0.83%)
Sep 16, 2004	18.35	18.41	18.21	18.26	1,244,280	-0.09(-0.48%)
Sep 15, 2004	18.39	18.43	18.34	18.35	1,585,759	-0.10(-0.54%)
Sep 14, 2004	18.45	18.50	18.07	18.45	4,558,938	-0.03(-0.18%)
Sep 13, 2004	18.58	18.60	18.43	18.48	2,836,491	-0.13(-0.70%)
Sep 10, 2004	18.61	18.64	18.55	18.61	1,773,345	+0.01(+0.07%)
Sep 09, 2004	18.88	18.95	18.58	18.60	1,731,287	-0.28(-1.49%)
Sep 08, 2004	18.92	18.92	18.68	18.88	2,796,824	-0.12(-0.64%)
Sep 07, 2004	18.73	19.03	18.73	19.00	1,798,436	+0.30(+1.59%)
Sep 03, 2004	18.58	18.81	18.58	18.71	1,112,612	+0.02(+0.09%)
Sep 02, 2004	18.31	18.70	18.30	18.69	1,698,788	+0.31(+1.71%)
Sep 01, 2004	18.35	18.51	18.30	18.38	1,757,095	-0.02(-0.09%)
Aug 31, 2004	18.27	18.45	18.23	18.39	1,837,626	+0.17(+0.94%)
Aug 30, 2004	18.46	18.50	18.20	18.22	1,336,042	-0.20(-1.09%)
Aug 27, 2004	18.33	18.47	18.31	18.42	865,524	+0.05(+0.25%)
Aug 26, 2004	18.14	18.41	18.09	18.38	1,719,817	+0.19(+1.06%)
Aug 25, 2004	18.02	18.23	17.94	18.18	1,572,616	+0.15(+0.81%)
Aug 24, 2004	18.15	18.20	17.99	18.04	2,687,617	-0.01(-0.05%)
Aug 23, 2004	17.83	18.07	17.79	18.04	3,999,764	+0.15(+0.87%)
Aug 20, 2004	17.74	17.91	17.68	17.89	3,697,237	+0.10(+0.59%)
Aug 19, 2004	17.69	17.79	17.49	17.79	6,951,197	+0.09(+0.52%)
Aug 18, 2004	16.95	17.74	16.90	17.69	11,537,616	+0.95(+5.70%)
Aug 17, 2004	16.74	17.30	16.25	16.74	18,624,784	-1.46(-8.05%)
Aug 16, 2004	18.48	18.58	18.14	18.20	3,668,083	+0.08(+0.46%)
Aug 13, 2004	18.30	18.33	17.95	18.12	1,996,775	-0.18(-1.01%)
Aug 12, 2004	18.37	18.40	18.21	18.30	1,130,295	-0.12(-0.64%)
Aug 11, 2004	18.29	18.49	18.16	18.42	1,265,787	+0.09(+0.50%)
Aug 10, 2004	18.28	18.37	18.20	18.33	1,088,476	+0.04(+0.23%)
Aug 09, 2004	18.07	18.38	18.06	18.29	2,201,567	+0.32(+1.77%)
Aug 06, 2004	17.75	18.02	17.71	17.97	2,321,765	-0.15(-0.83%)
Aug 05, 2004	18.34	18.41	18.08	18.12	1,509,051	-0.26(-1.43%)
Aug 04, 2004	18.41	18.43	18.15	18.38	1,392,915	-0.03(-0.16%)
Aug 03, 2004	18.52	18.54	18.37	18.41	1,217,039	-0.05(-0.25%)
Aug 02, 2004	18.21	18.49	18.18	18.46	1,429,955	+0.09(+0.48%)
Jul 30, 2004	18.24	18.39	18.09	18.37	2,045,763	+0.09(+0.50%)
Jul 29, 2004	18.43	18.44	18.04	18.28	1,946,354	-0.10(-0.52%)
Jul 28, 2004	18.50	18.50	18.07	18.38	1,723,401	-0.20(-1.06%)
Jul 27, 2004	18.39	18.59	18.35	18.57	3,622,919	+0.10(+0.52%)
Jul 26, 2004	18.62	18.66	18.38	18.48	833,264	-0.04(-0.23%)
Jul 23, 2004	18.81	18.92	18.25	18.52	1,727,464	-0.32(-1.71%)
Jul 22, 2004	19.06	19.06	18.59	18.84	1,619,213	-0.23(-1.19%)
Jul 21, 2004	19.51	19.53	18.99	19.07	1,759,724	-0.39(-2.02%)
Jul 20, 2004	19.44	19.55	19.38	19.46	2,033,098	-0.01(-0.04%)
Jul 19, 2004	19.54	19.58	19.30	19.47	2,883,806	-0.05(-0.26%)
Jul 16, 2004	19.45	19.60	19.40	19.52	1,802,259	+0.17(+0.89%)
Jul 15, 2004	19.38	19.53	19.29	19.35	2,888,107	-0.24(-1.24%)
Jul 14, 2004	19.92	20.01	19.52	19.59	2,808,772	-0.42(-2.11%)
Jul 13, 2004	20.07	20.09	19.95	20.01	2,409,703	-0.15(-0.73%)
Jul 12, 2004	20.31	20.33	19.95	20.16	2,105,981	-0.14(-0.70%)
Jul 09, 2004	20.48	20.61	20.20	20.30	1,846,945	-0.10(-0.51%)
Jul 08, 2004	20.34	20.51	20.30	20.40	1,445,487	-0.02(-0.08%)
Jul 07, 2004	20.38	20.65	20.29	20.42	2,351,635	+0.02(+0.08%)
Jul 06, 2004	20.17	20.45	20.16	20.40	2,053,887	+0.17(+0.85%)
Jul 02, 2004	20.16	20.33	20.09	20.23	1,032,798	-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.