Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.39	15.58	15.37	15.46	224,600	-0.04(-0.26%)
Sep 29, 2004	15.21	15.50	15.09	15.50	200,300	+0.34(+2.21%)
Sep 28, 2004	15.15	15.29	14.94	15.16	202,600	+0.00(+0.03%)
Sep 27, 2004	15.28	15.35	15.12	15.16	296,100	-0.02(-0.10%)
Sep 24, 2004	15.05	15.34	14.75	15.18	1,032,300	-0.04(-0.30%)
Sep 23, 2004	15.82	15.82	15.19	15.22	931,300	-0.53(-3.37%)
Sep 22, 2004	16.04	16.04	15.55	15.75	387,700	-0.30(-1.87%)
Sep 21, 2004	15.67	16.13	15.67	16.05	354,500	+0.37(+2.34%)
Sep 20, 2004	15.69	15.77	15.52	15.68	163,900	-0.07(-0.46%)
Sep 17, 2004	15.89	15.95	15.63	15.76	449,000	-0.02(-0.13%)
Sep 16, 2004	15.26	15.81	15.26	15.78	388,500	+0.46(+3.00%)
Sep 15, 2004	15.48	15.48	15.24	15.31	217,000	-0.12(-0.81%)
Sep 14, 2004	15.43	15.56	15.30	15.44	163,900	-0.08(-0.52%)
Sep 13, 2004	15.74	15.74	15.44	15.52	190,400	-0.10(-0.64%)
Sep 10, 2004	15.16	15.84	15.16	15.62	429,100	+0.45(+2.97%)
Sep 09, 2004	14.91	15.26	14.80	15.17	545,000	+0.26(+1.74%)
Sep 08, 2004	15.01	15.24	14.75	14.91	253,800	-0.10(-0.63%)
Sep 07, 2004	14.84	15.04	14.69	15.01	210,600	+0.17(+1.15%)
Sep 03, 2004	14.97	15.15	14.69	14.84	251,200	-0.22(-1.46%)
Sep 02, 2004	14.88	15.18	14.60	15.05	842,000	+0.04(+0.23%)
Sep 01, 2004	14.60	15.12	14.60	15.02	620,600	+0.51(+3.55%)
Aug 31, 2004	14.07	14.54	14.04	14.51	784,900	+0.41(+2.87%)
Aug 30, 2004	14.31	14.31	14.00	14.10	414,500	-0.22(-1.54%)
Aug 27, 2004	14.12	14.38	14.09	14.32	528,600	+0.19(+1.31%)
Aug 26, 2004	13.82	14.24	13.82	14.13	469,500	+0.25(+1.84%)
Aug 25, 2004	13.75	13.90	13.53	13.88	113,100	+0.13(+0.95%)
Aug 24, 2004	13.93	13.97	13.62	13.75	281,400	+0.00(+0.00%)
Aug 23, 2004	13.90	13.93	13.75	13.75	214,000	-0.02(-0.11%)
Aug 20, 2004	13.52	13.98	13.50	13.77	361,300	+0.33(+2.42%)
Aug 19, 2004	13.40	13.76	13.28	13.44	268,300	+0.10(+0.79%)
Aug 18, 2004	13.07	13.46	12.89	13.34	228,000	+0.23(+1.72%)
Aug 17, 2004	13.22	13.79	13.08	13.11	361,900	+0.13(+1.04%)
Aug 16, 2004	12.78	13.22	12.58	12.97	412,200	+0.30(+2.37%)
Aug 13, 2004	12.52	12.85	12.52	12.68	156,600	+0.08(+0.60%)
Aug 12, 2004	12.82	12.88	12.52	12.60	527,000	-0.21(-1.68%)
Aug 11, 2004	12.95	12.98	12.56	12.81	393,000	-0.16(-1.20%)
Aug 10, 2004	12.71	13.03	12.56	12.97	214,000	+0.35(+2.73%)
Aug 09, 2004	12.80	12.98	12.53	12.62	352,800	-0.26(-1.98%)
Aug 06, 2004	13.05	13.05	12.70	12.88	281,200	-0.24(-1.83%)
Aug 05, 2004	13.78	13.78	13.10	13.12	571,300	-0.69(-4.96%)
Aug 04, 2004	13.94	14.00	13.70	13.80	395,000	-0.26(-1.81%)
Aug 03, 2004	14.13	14.13	13.91	14.06	352,500	+0.00(+0.00%)
Aug 02, 2004	14.18	14.18	13.93	14.06	487,700	-0.17(-1.23%)
Jul 30, 2004	14.07	14.24	13.94	14.23	342,500	+0.12(+0.81%)
Jul 29, 2004	14.11	14.33	13.62	14.12	290,000	+0.17(+1.25%)
Jul 28, 2004	14.24	14.27	13.62	13.95	235,700	-0.23(-1.62%)
Jul 27, 2004	13.74	14.24	13.62	14.18	728,100	+0.49(+3.58%)
Jul 26, 2004	13.81	14.04	13.55	13.69	429,500	-0.16(-1.16%)
Jul 23, 2004	13.77	14.38	13.63	13.85	788,000	+0.35(+2.56%)
Jul 22, 2004	13.79	13.79	13.16	13.50	814,100	-0.23(-1.68%)
Jul 21, 2004	14.15	14.20	13.55	13.73	944,600	-0.47(-3.31%)
Jul 20, 2004	13.80	14.28	13.72	14.20	419,200	+0.43(+3.16%)
Jul 19, 2004	13.88	14.03	13.47	13.77	397,300	-0.12(-0.83%)
Jul 16, 2004	14.53	14.58	13.78	13.88	581,500	-0.60(-4.14%)
Jul 15, 2004	14.54	14.61	14.31	14.48	330,700	-0.18(-1.23%)
Jul 14, 2004	14.86	14.96	14.56	14.66	386,300	-0.12(-0.78%)
Jul 13, 2004	14.69	14.94	14.49	14.78	248,700	+0.17(+1.16%)
Jul 12, 2004	14.71	14.78	14.46	14.61	173,100	-0.16(-1.12%)
Jul 09, 2004	14.57	14.82	14.32	14.77	266,900	+0.26(+1.83%)
Jul 08, 2004	14.84	14.91	14.44	14.51	450,200	-0.44(-2.98%)
Jul 07, 2004	14.73	15.06	14.71	14.95	202,200	+0.15(+1.01%)
Jul 06, 2004	14.93	15.04	14.65	14.80	649,900	-0.17(-1.17%)
Jul 02, 2004	15.01	15.19	14.90	14.97	154,000	-0.11(-0.73%)

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.