Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.05	16.20	16.01	16.20	1,845,133	+0.14(+0.85%)
Sep 29, 2004	15.98	16.11	15.92	16.06	1,811,377	+0.10(+0.64%)
Sep 28, 2004	15.84	15.99	15.84	15.96	2,390,219	+0.12(+0.77%)
Sep 27, 2004	15.80	15.91	15.65	15.84	1,076,083	+0.04(+0.24%)
Sep 24, 2004	15.65	15.82	15.64	15.80	1,198,778	+0.18(+1.16%)
Sep 23, 2004	15.83	15.83	15.58	15.62	2,173,593	-0.23(-1.48%)
Sep 22, 2004	15.94	15.95	15.83	15.86	1,392,509	-0.13(-0.83%)
Sep 21, 2004	16.02	16.04	15.84	15.99	1,578,313	-0.04(-0.28%)
Sep 20, 2004	15.96	16.15	15.93	16.03	1,613,831	+0.08(+0.49%)
Sep 17, 2004	15.98	16.01	15.94	15.95	1,442,702	-0.02(-0.11%)
Sep 16, 2004	15.78	16.03	15.76	15.97	1,934,366	+0.19(+1.19%)
Sep 15, 2004	15.78	15.86	15.71	15.78	1,048,197	+0.03(+0.19%)
Sep 14, 2004	15.87	15.87	15.69	15.75	1,575,965	-0.12(-0.75%)
Sep 13, 2004	15.72	15.87	15.69	15.87	1,296,818	+0.06(+0.41%)
Sep 10, 2004	15.81	15.94	15.67	15.81	2,394,915	-0.13(-0.81%)
Sep 09, 2004	15.81	15.96	15.81	15.94	978,924	+0.09(+0.54%)
Sep 08, 2004	16.03	16.03	15.81	15.85	1,444,463	-0.17(-1.04%)
Sep 07, 2004	15.99	16.08	15.94	16.02	1,173,241	+0.15(+0.97%)
Sep 03, 2004	15.93	15.98	15.87	15.87	1,184,982	-0.06(-0.41%)
Sep 02, 2004	15.89	16.05	15.88	15.93	2,169,778	+0.09(+0.56%)
Sep 01, 2004	15.89	15.93	15.80	15.84	1,583,303	-0.01(-0.06%)
Aug 31, 2004	15.81	15.85	15.67	15.85	1,959,023	+0.12(+0.76%)
Aug 30, 2004	15.77	15.93	15.73	15.73	1,264,823	-0.03(-0.22%)
Aug 27, 2004	15.81	15.88	15.70	15.77	1,191,440	-0.19(-1.17%)
Aug 26, 2004	15.81	15.99	15.77	15.95	1,336,444	+0.15(+0.95%)
Aug 25, 2004	15.71	15.81	15.57	15.80	1,494,364	+0.10(+0.63%)
Aug 24, 2004	15.46	15.74	15.45	15.71	1,966,361	+0.28(+1.83%)
Aug 23, 2004	15.33	15.43	15.28	15.42	1,306,211	+0.09(+0.60%)
Aug 20, 2004	15.19	15.35	15.16	15.33	800,751	+0.14(+0.94%)
Aug 19, 2004	15.24	15.26	15.07	15.19	690,090	-0.12(-0.76%)
Aug 18, 2004	15.04	15.33	14.98	15.30	913,760	+0.19(+1.24%)
Aug 17, 2004	15.07	15.22	15.06	15.12	913,467	+0.09(+0.57%)
Aug 16, 2004	14.65	15.10	14.65	15.03	852,412	+0.41(+2.80%)
Aug 13, 2004	14.77	14.82	14.53	14.62	627,861	-0.13(-0.88%)
Aug 12, 2004	14.94	14.94	14.67	14.75	779,617	-0.17(-1.14%)
Aug 11, 2004	14.93	14.99	14.77	14.92	1,071,973	-0.01(-0.05%)
Aug 10, 2004	14.69	14.97	14.69	14.93	997,710	+0.27(+1.86%)
Aug 09, 2004	14.49	14.69	14.49	14.66	911,999	+0.17(+1.18%)
Aug 06, 2004	14.79	14.82	14.37	14.49	1,318,245	-0.36(-2.45%)
Aug 05, 2004	15.34	15.34	14.79	14.85	1,959,023	-0.45(-2.96%)
Aug 04, 2004	15.24	15.35	15.11	15.30	1,509,627	+0.02(+0.13%)
Aug 03, 2004	15.39	15.39	15.21	15.28	1,239,873	-0.10(-0.64%)
Aug 02, 2004	15.25	15.43	15.11	15.38	1,335,857	+0.16(+1.05%)
Jul 30, 2004	15.38	15.43	15.12	15.22	1,622,636	+0.01(+0.04%)
Jul 29, 2004	15.03	15.25	15.01	15.21	985,382	+0.18(+1.22%)
Jul 28, 2004	14.75	15.06	14.62	15.03	1,596,806	+0.28(+1.87%)
Jul 27, 2004	14.62	14.82	14.49	14.75	1,112,480	+0.18(+1.22%)
Jul 26, 2004	14.81	14.85	14.44	14.58	1,334,683	-0.27(-1.83%)
Jul 23, 2004	14.85	14.92	14.69	14.85	878,243	-0.03(-0.21%)
Jul 22, 2004	15.01	15.04	14.67	14.88	1,371,668	-0.15(-1.00%)
Jul 21, 2004	15.28	15.32	14.98	15.03	1,061,700	-0.23(-1.52%)
Jul 20, 2004	15.19	15.28	15.12	15.26	1,054,655	+0.03(+0.22%)
Jul 19, 2004	15.35	15.35	15.16	15.23	1,032,640	-0.11(-0.69%)
Jul 16, 2004	15.42	15.48	15.33	15.33	996,829	-0.00(-0.02%)
Jul 15, 2004	15.31	15.45	15.31	15.34	897,322	+0.01(+0.09%)
Jul 14, 2004	15.33	15.38	15.16	15.32	1,015,322	-0.00(-0.02%)
Jul 13, 2004	15.39	15.40	15.29	15.33	983,914	-0.02(-0.16%)
Jul 12, 2004	15.26	15.40	15.18	15.35	1,625,865	+0.10(+0.62%)
Jul 09, 2004	15.20	15.30	15.12	15.26	1,969,883	+0.13(+0.86%)
Jul 08, 2004	15.31	15.34	15.12	15.13	1,317,365	-0.18(-1.20%)
Jul 07, 2004	15.33	15.41	15.24	15.31	1,693,377	-0.02(-0.16%)
Jul 06, 2004	15.31	15.43	15.28	15.33	2,212,046	+0.02(+0.16%)
Jul 02, 2004	15.48	15.50	15.30	15.31	1,775,272	-0.21(-1.36%)

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.