Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.62	14.79	14.52	14.79	316,382	+0.18(+1.24%)
Sep 29, 2004	14.28	14.61	14.28	14.61	300,366	+0.28(+1.95%)
Sep 28, 2004	13.98	14.35	13.88	14.33	210,999	+0.32(+2.31%)
Sep 27, 2004	14.32	14.38	13.95	14.01	218,891	-0.25(-1.78%)
Sep 24, 2004	14.20	14.29	14.00	14.26	254,638	+0.10(+0.70%)
Sep 23, 2004	14.22	14.35	14.06	14.16	401,107	-0.06(-0.39%)
Sep 22, 2004	14.40	14.40	14.11	14.22	253,709	-0.22(-1.55%)
Sep 21, 2004	14.45	14.58	14.39	14.44	184,537	-0.06(-0.45%)
Sep 20, 2004	14.50	14.69	14.28	14.51	392,054	-0.09(-0.65%)
Sep 17, 2004	14.77	15.02	14.50	14.60	1,556,380	-0.05(-0.32%)
Sep 16, 2004	14.73	14.97	14.48	14.65	609,785	-0.08(-0.56%)
Sep 15, 2004	14.92	14.92	14.50	14.73	334,720	-0.07(-0.49%)
Sep 14, 2004	14.92	14.97	14.74	14.80	562,896	-0.05(-0.35%)
Sep 13, 2004	14.98	15.17	14.77	14.85	614,427	-0.20(-1.32%)
Sep 10, 2004	15.44	15.52	14.98	15.05	627,658	-0.47(-3.05%)
Sep 09, 2004	15.60	15.73	15.47	15.53	596,554	+0.06(+0.36%)
Sep 08, 2004	15.14	15.64	15.13	15.47	909,687	+0.15(+0.98%)
Sep 07, 2004	15.19	15.44	14.99	15.32	681,046	+0.24(+1.60%)
Sep 03, 2004	15.08	15.17	14.96	15.08	276,921	+0.08(+0.55%)
Sep 02, 2004	14.63	15.16	14.60	15.00	675,011	+0.18(+1.19%)
Sep 01, 2004	14.82	15.07	14.56	14.82	582,627	+0.05(+0.32%)
Aug 31, 2004	14.20	14.80	14.19	14.77	719,811	+0.47(+3.25%)
Aug 30, 2004	14.72	14.72	14.26	14.31	364,432	-0.34(-2.35%)
Aug 27, 2004	14.52	15.07	14.52	14.65	377,662	+0.02(+0.12%)
Aug 26, 2004	14.86	14.88	14.44	14.63	914,794	-0.05(-0.35%)
Aug 25, 2004	16.83	17.03	13.89	14.69	3,654,301	-1.93(-11.64%)
Aug 24, 2004	16.63	16.72	16.56	16.62	442,889	+0.14(+0.86%)
Aug 23, 2004	16.65	16.66	16.41	16.48	458,905	-0.18(-1.09%)
Aug 20, 2004	16.64	16.74	16.45	16.66	243,960	+0.11(+0.65%)
Aug 19, 2004	16.62	17.18	16.49	16.55	344,005	-0.18(-1.08%)
Aug 18, 2004	16.45	16.84	16.16	16.73	582,859	+0.26(+1.57%)
Aug 17, 2004	16.76	16.76	16.41	16.47	350,736	-0.24(-1.42%)
Aug 16, 2004	16.65	16.84	16.50	16.71	363,967	-0.05(-0.28%)
Aug 13, 2004	16.62	16.84	16.51	16.76	289,920	-0.04(-0.23%)
Aug 12, 2004	16.80	17.05	16.56	16.80	259,976	-0.32(-1.86%)
Aug 11, 2004	17.19	17.28	16.77	17.12	294,098	-0.32(-1.85%)
Aug 10, 2004	16.98	17.49	16.89	17.44	396,464	+0.65(+3.85%)
Aug 09, 2004	16.65	16.92	16.59	16.79	502,544	+0.08(+0.46%)
Aug 06, 2004	17.29	17.31	16.65	16.72	533,881	-0.62(-3.60%)
Aug 05, 2004	17.87	17.90	17.34	17.34	207,517	-0.62(-3.45%)
Aug 04, 2004	17.70	18.09	17.50	17.96	250,459	+0.07(+0.39%)
Aug 03, 2004	18.02	18.08	17.71	17.89	219,123	-0.28(-1.56%)
Aug 02, 2004	17.96	18.19	17.68	18.18	218,891	+0.14(+0.76%)
Jul 30, 2004	18.02	18.17	17.92	18.04	335,648	-0.06(-0.31%)
Jul 29, 2004	17.75	18.17	17.75	18.09	499,062	+0.25(+1.42%)
Jul 28, 2004	18.07	18.41	17.68	17.84	455,423	-0.47(-2.59%)
Jul 27, 2004	17.65	18.36	17.64	18.31	419,212	+0.52(+2.90%)
Jul 26, 2004	17.54	17.92	17.54	17.80	327,756	+0.22(+1.23%)
Jul 23, 2004	17.73	17.94	17.55	17.58	309,186	-0.27(-1.50%)
Jul 22, 2004	17.96	18.15	17.68	17.85	437,550	-0.25(-1.36%)
Jul 21, 2004	18.71	18.85	18.09	18.09	333,791	-0.75(-3.98%)
Jul 20, 2004	18.25	18.86	18.25	18.84	349,576	+0.52(+2.85%)
Jul 19, 2004	18.51	18.52	18.16	18.32	546,183	-0.20(-1.07%)
Jul 16, 2004	18.15	18.71	18.15	18.52	518,096	+0.36(+1.99%)
Jul 15, 2004	18.27	18.40	18.04	18.16	328,917	-0.01(-0.05%)
Jul 14, 2004	17.85	18.27	17.47	18.17	454,495	+0.40(+2.28%)
Jul 13, 2004	17.40	17.84	17.40	17.76	373,252	+0.27(+1.55%)
Jul 12, 2004	17.65	17.76	17.40	17.49	458,209	-0.14(-0.81%)
Jul 09, 2004	17.38	17.73	17.38	17.63	275,993	+0.22(+1.29%)
Jul 08, 2004	17.76	17.79	17.34	17.41	540,148	-0.10(-0.57%)
Jul 07, 2004	17.97	18.25	17.40	17.51	560,807	-0.50(-2.77%)
Jul 06, 2004	18.01	18.18	17.96	18.01	434,997	-0.16(-0.88%)
Jul 02, 2004	17.97	18.25	17.97	18.17	275,529	+0.13(+0.72%)

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.