Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.57	12.74	12.06	12.16	197,985	-0.39(-3.13%)
Sep 29, 2004	12.25	12.66	12.24	12.55	287,773	+0.16(+1.28%)
Sep 28, 2004	12.29	12.47	11.99	12.39	154,856	+0.24(+2.00%)
Sep 27, 2004	12.62	12.62	11.90	12.15	362,473	-0.33(-2.62%)
Sep 24, 2004	13.61	13.61	12.42	12.47	383,555	-0.91(-6.77%)
Sep 23, 2004	13.41	13.74	13.37	13.38	79,301	-0.02(-0.14%)
Sep 22, 2004	14.10	14.11	13.40	13.40	86,899	-0.54(-3.89%)
Sep 21, 2004	13.55	14.00	13.55	13.94	48,479	+0.12(+0.88%)
Sep 20, 2004	13.69	14.02	13.62	13.82	81,120	+0.12(+0.89%)
Sep 17, 2004	14.59	14.63	13.61	13.70	140,622	-0.53(-3.74%)
Sep 16, 2004	13.61	14.46	13.53	14.23	135,807	+0.73(+5.40%)
Sep 15, 2004	13.51	13.67	13.23	13.50	60,893	-0.24(-1.77%)
Sep 14, 2004	13.88	13.88	13.41	13.75	43,663	-0.03(-0.20%)
Sep 13, 2004	13.28	13.85	13.04	13.77	119,968	+0.72(+5.51%)
Sep 10, 2004	13.08	13.22	12.80	13.05	125,319	+0.03(+0.22%)
Sep 09, 2004	12.92	13.08	12.61	13.03	137,947	+0.45(+3.57%)
Sep 08, 2004	14.20	13.91	12.54	12.58	264,764	-1.27(-9.18%)
Sep 07, 2004	14.20	14.50	13.70	13.85	90,966	-0.23(-1.66%)
Sep 03, 2004	14.29	14.32	14.00	14.08	54,151	-0.06(-0.40%)
Sep 02, 2004	13.88	14.16	13.88	14.14	59,074	+0.21(+1.54%)
Sep 01, 2004	14.32	14.90	13.88	13.92	324,695	-0.14(-1.00%)
Aug 31, 2004	14.03	14.16	13.81	14.06	66,672	+0.22(+1.62%)
Aug 30, 2004	14.33	14.58	13.82	13.84	171,872	-0.64(-4.45%)
Aug 27, 2004	13.78	14.51	13.72	14.48	175,404	+0.72(+5.23%)
Aug 26, 2004	14.46	14.58	13.47	13.76	801,785	-1.12(-7.53%)
Aug 25, 2004	13.11	14.95	13.09	14.89	615,679	+1.57(+11.79%)
Aug 24, 2004	13.64	13.64	13.08	13.32	76,304	-0.16(-1.18%)
Aug 23, 2004	13.64	13.96	13.39	13.47	85,891	+0.20(+1.48%)
Aug 20, 2004	13.37	13.55	13.04	13.28	111,513	+0.16(+1.21%)
Aug 19, 2004	13.33	13.55	13.10	13.12	186,105	-0.49(-3.57%)
Aug 18, 2004	12.55	13.61	12.43	13.61	168,022	+1.22(+9.89%)
Aug 17, 2004	12.47	12.61	12.21	12.38	79,087	-0.15(-1.19%)
Aug 16, 2004	12.78	12.79	12.15	12.53	70,846	+0.16(+1.28%)
Aug 13, 2004	12.91	12.99	12.24	12.37	82,083	-0.38(-3.00%)
Aug 12, 2004	12.99	13.26	12.71	12.75	123,392	+0.02(+0.15%)
Aug 11, 2004	12.89	12.99	12.41	12.74	63,783	-0.25(-1.94%)
Aug 10, 2004	12.22	12.99	12.22	12.99	137,733	+0.51(+4.12%)
Aug 09, 2004	12.61	12.80	11.60	12.47	256,310	-0.12(-0.96%)
Aug 06, 2004	13.08	13.21	12.60	12.60	138,054	-0.73(-5.47%)
Aug 05, 2004	13.50	13.67	13.23	13.32	147,151	-0.18(-1.32%)
Aug 04, 2004	13.38	13.59	13.18	13.50	63,462	+0.08(+0.63%)
Aug 03, 2004	14.06	14.06	13.41	13.42	92,143	-0.45(-3.23%)
Aug 02, 2004	14.15	14.15	13.73	13.87	145,224	-0.16(-1.13%)
Jul 30, 2004	13.83	14.33	13.55	14.03	121,145	+0.29(+2.11%)
Jul 29, 2004	13.77	13.91	13.47	13.74	142,228	-0.04(-0.27%)
Jul 28, 2004	14.02	14.02	13.52	13.77	195,844	-0.39(-2.77%)
Jul 27, 2004	13.36	14.24	12.97	14.17	391,582	+0.68(+5.06%)
Jul 26, 2004	13.83	13.88	13.22	13.48	196,058	-0.44(-3.15%)
Jul 23, 2004	14.11	14.11	13.72	13.92	613,111	+0.26(+1.92%)
Jul 22, 2004	13.51	13.90	13.23	13.66	250,103	+0.15(+1.11%)
Jul 21, 2004	14.53	14.53	13.43	13.51	202,907	-0.71(-4.99%)
Jul 20, 2004	13.84	14.53	13.84	14.22	191,777	+0.24(+1.74%)
Jul 19, 2004	14.35	14.56	13.92	13.98	183,109	-0.18(-1.25%)
Jul 16, 2004	14.62	14.82	13.79	14.16	663,196	-0.40(-2.76%)
Jul 15, 2004	15.18	15.18	14.53	14.56	210,399	-0.39(-2.62%)
Jul 14, 2004	14.70	15.04	14.49	14.95	269,152	-0.01(-0.06%)
Jul 13, 2004	15.88	16.04	14.67	14.96	902,704	-1.03(-6.43%)
Jul 12, 2004	16.90	16.97	15.99	15.99	280,496	-0.80(-4.79%)
Jul 09, 2004	16.82	16.88	16.54	16.79	345,350	+0.24(+1.47%)
Jul 08, 2004	16.53	16.93	16.51	16.55	195,416	-0.20(-1.17%)
Jul 07, 2004	16.49	17.15	16.49	16.74	159,886	+0.03(+0.17%)
Jul 06, 2004	16.73	16.84	16.36	16.72	798,896	+0.18(+1.07%)
Jul 02, 2004	16.46	17.04	16.03	16.54	483,832	-0.28(-1.67%)

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.