Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	33.46	33.50	33.05	33.19	11,968,486	-0.20(-0.60%)
Sep 29, 2004	33.36	33.47	32.98	33.39	11,897,085	-0.07(-0.21%)
Sep 28, 2004	33.52	33.63	33.24	33.46	10,803,096	-0.11(-0.32%)
Sep 27, 2004	33.78	33.85	33.53	33.57	10,926,971	-0.12(-0.36%)
Sep 24, 2004	33.40	33.88	33.36	33.69	12,755,725	+0.31(+0.94%)
Sep 23, 2004	33.65	33.76	33.36	33.38	7,951,492	-0.27(-0.80%)
Sep 22, 2004	33.83	34.23	33.40	33.65	12,156,061	-0.58(-1.70%)
Sep 21, 2004	33.99	34.33	33.95	34.23	8,762,488	+0.24(+0.70%)
Sep 20, 2004	34.01	34.09	33.80	33.99	9,168,704	-0.22(-0.65%)
Sep 17, 2004	34.08	34.31	34.02	34.21	12,565,409	+0.25(+0.72%)
Sep 16, 2004	33.93	34.01	33.82	33.97	7,481,837	+0.13(+0.39%)
Sep 15, 2004	33.98	34.07	33.78	33.84	8,575,566	-0.14(-0.41%)
Sep 14, 2004	33.91	34.15	33.76	33.98	10,426,119	-0.10(-0.29%)
Sep 13, 2004	34.06	34.28	33.98	34.08	9,595,021	-0.09(-0.27%)
Sep 10, 2004	33.91	34.31	33.88	34.17	8,201,330	+0.18(+0.52%)
Sep 09, 2004	33.90	34.08	33.76	33.99	8,741,472	+0.20(+0.59%)
Sep 08, 2004	33.73	34.08	33.73	33.79	10,102,922	-0.12(-0.36%)
Sep 07, 2004	33.67	34.00	33.62	33.91	11,600,386	+0.51(+1.51%)
Sep 03, 2004	33.71	33.79	33.34	33.41	10,173,148	-0.18(-0.55%)
Sep 02, 2004	33.59	33.62	33.15	33.59	13,705,346	+0.15(+0.46%)
Sep 01, 2004	34.05	34.18	33.29	33.44	18,659,430	-1.02(-2.96%)
Aug 31, 2004	34.28	34.47	34.12	34.46	13,293,256	+0.31(+0.92%)
Aug 30, 2004	34.31	34.37	34.11	34.14	8,403,263	+17.10(+100.29%)
Aug 27, 2004	16.92	17.10	16.90	17.05	8,986,350	+0.16(+0.92%)
Aug 26, 2004	16.97	17.03	16.89	16.89	11,525,199	-0.09(-0.54%)
Aug 25, 2004	16.95	17.00	16.91	16.98	12,699,466	-0.00(-0.01%)
Aug 24, 2004	16.91	16.99	16.88	16.99	13,032,845	+0.07(+0.44%)
Aug 23, 2004	16.94	16.99	16.87	16.91	11,036,487	-0.04(-0.23%)
Aug 20, 2004	16.76	16.96	16.72	16.95	13,434,883	+0.16(+0.96%)
Aug 19, 2004	16.73	16.81	16.71	16.79	12,865,503	+0.04(+0.24%)
Aug 18, 2004	16.63	16.80	16.61	16.75	15,770,624	+0.11(+0.66%)
Aug 17, 2004	16.52	16.67	16.51	16.64	13,931,427	+0.15(+0.91%)
Aug 16, 2004	16.27	16.49	16.25	16.49	13,014,570	+0.22(+1.34%)
Aug 13, 2004	16.34	16.35	16.21	16.27	10,223,272	-0.07(-0.41%)
Aug 12, 2004	16.33	16.39	16.31	16.34	9,831,415	-0.04(-0.26%)
Aug 11, 2004	16.23	16.38	16.20	16.38	11,706,639	+0.10(+0.62%)
Aug 10, 2004	16.09	16.28	16.07	16.28	11,311,127	+0.20(+1.27%)
Aug 09, 2004	16.10	16.13	16.05	16.07	9,837,158	+0.00(+0.02%)
Aug 06, 2004	16.06	16.22	15.97	16.07	13,587,867	+0.00(+0.01%)
Aug 05, 2004	16.33	16.34	16.07	16.07	12,362,693	-0.23(-1.41%)
Aug 04, 2004	16.38	16.39	16.25	16.30	11,604,302	-0.14(-0.83%)
Aug 03, 2004	16.37	16.47	16.36	16.43	10,721,383	+0.03(+0.16%)
Aug 02, 2004	16.24	16.44	16.21	16.41	9,903,208	+0.13(+0.78%)
Jul 30, 2004	16.25	16.29	16.17	16.28	8,889,757	+0.01(+0.05%)
Jul 29, 2004	16.32	16.36	16.21	16.27	8,383,031	+0.01(+0.05%)
Jul 28, 2004	16.21	16.33	16.15	16.27	10,686,139	-0.01(-0.08%)
Jul 27, 2004	16.33	16.35	16.17	16.28	14,478,096	-0.05(-0.32%)
Jul 26, 2004	16.21	16.38	16.20	16.33	12,386,450	+0.08(+0.48%)
Jul 23, 2004	16.24	16.32	16.17	16.25	12,286,723	-0.00(-0.01%)
Jul 22, 2004	16.06	16.28	16.03	16.25	16,397,701	+0.18(+1.14%)
Jul 21, 2004	16.37	16.39	16.07	16.07	13,916,547	-0.26(-1.58%)
Jul 20, 2004	16.31	16.35	16.19	16.33	14,681,465	-0.02(-0.14%)
Jul 19, 2004	16.24	16.42	16.22	16.35	14,357,484	+0.17(+1.08%)
Jul 16, 2004	16.19	16.25	16.11	16.18	15,014,322	+0.12(+0.74%)
Jul 15, 2004	16.19	16.23	16.06	16.06	15,630,172	-0.09(-0.53%)
Jul 14, 2004	16.20	16.35	16.07	16.15	19,502,014	-0.16(-0.97%)
Jul 13, 2004	16.22	16.34	16.19	16.30	13,015,353	+0.05(+0.33%)
Jul 12, 2004	16.09	16.25	16.09	16.25	10,797,352	+0.18(+1.12%)
Jul 09, 2004	16.11	16.13	16.02	16.07	7,854,376	+0.06(+0.36%)
Jul 08, 2004	16.08	16.15	16.00	16.01	9,678,170	-0.12(-0.74%)
Jul 07, 2004	16.07	16.20	16.03	16.13	8,349,876	+0.11(+0.68%)
Jul 06, 2004	16.09	16.11	16.01	16.02	8,705,706	-0.11(-0.68%)
Jul 02, 2004	16.09	16.27	16.06	16.13	7,633,255	+0.05(+0.30%)

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.