Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.05	20.26	19.80	20.04	1,004,401	+0.38(+1.95%)
Sep 29, 2004	19.42	19.66	19.29	19.66	776,837	+0.23(+1.20%)
Sep 28, 2004	19.31	19.45	19.14	19.42	484,096	+0.14(+0.74%)
Sep 27, 2004	19.51	19.52	19.06	19.28	506,100	-0.22(-1.12%)
Sep 24, 2004	19.51	19.81	19.41	19.50	1,151,190	+0.04(+0.18%)
Sep 23, 2004	19.23	19.65	19.21	19.46	1,099,382	+0.23(+1.21%)
Sep 22, 2004	19.23	19.25	18.82	19.23	834,773	-0.04(-0.22%)
Sep 21, 2004	19.03	19.37	19.03	19.27	399,142	+0.28(+1.47%)
Sep 20, 2004	18.99	19.15	18.86	18.99	317,252	+0.00(+0.00%)
Sep 17, 2004	18.96	19.16	18.93	18.99	420,032	+0.00(+0.00%)
Sep 16, 2004	18.68	19.03	18.68	18.99	545,095	+0.25(+1.32%)
Sep 15, 2004	18.79	18.84	18.68	18.74	1,008,022	-0.11(-0.57%)
Sep 14, 2004	18.90	18.90	18.78	18.85	1,059,273	-0.05(-0.29%)
Sep 13, 2004	18.63	18.97	18.60	18.91	863,183	+0.32(+1.74%)
Sep 10, 2004	18.50	18.62	18.48	18.58	431,452	+0.10(+0.54%)
Sep 09, 2004	18.56	18.61	18.30	18.48	540,081	-0.02(-0.10%)
Sep 08, 2004	18.59	18.60	18.49	18.50	834,773	-0.05(-0.25%)
Sep 07, 2004	18.45	18.79	18.42	18.55	1,100,496	+0.15(+0.80%)
Sep 03, 2004	18.24	18.46	18.23	18.40	1,135,313	+0.09(+0.49%)
Sep 02, 2004	17.32	18.59	17.30	18.31	2,596,515	+0.91(+5.22%)
Sep 01, 2004	16.95	17.51	16.95	17.40	521,976	+0.47(+2.78%)
Aug 31, 2004	16.88	17.27	16.88	16.93	822,796	-0.05(-0.27%)
Aug 30, 2004	17.20	17.22	16.96	16.98	474,068	-0.25(-1.46%)
Aug 27, 2004	17.16	17.28	17.15	17.23	362,654	+0.16(+0.93%)
Aug 26, 2004	17.13	17.15	16.99	17.07	586,875	-0.06(-0.34%)
Aug 25, 2004	17.21	17.22	17.03	17.13	405,270	-0.05(-0.29%)
Aug 24, 2004	17.29	17.32	17.15	17.18	307,782	-0.06(-0.33%)
Aug 23, 2004	17.34	17.34	17.23	17.24	302,768	-0.10(-0.60%)
Aug 20, 2004	17.05	17.40	17.05	17.34	447,329	+0.29(+1.68%)
Aug 19, 2004	16.95	17.06	16.87	17.05	603,309	+0.01(+0.08%)
Aug 18, 2004	16.55	17.09	16.46	17.04	585,483	+0.43(+2.62%)
Aug 17, 2004	16.53	16.62	16.50	16.60	479,082	+0.23(+1.43%)
Aug 16, 2004	16.37	16.47	16.17	16.37	697,176	-0.06(-0.37%)
Aug 13, 2004	16.59	16.70	16.38	16.43	250,125	-0.18(-1.10%)
Aug 12, 2004	16.75	16.75	16.57	16.62	424,489	-0.04(-0.26%)
Aug 11, 2004	16.66	16.72	16.43	16.66	523,648	-0.09(-0.56%)
Aug 10, 2004	16.33	16.87	16.32	16.75	464,598	+0.44(+2.71%)
Aug 09, 2004	16.16	16.45	16.16	16.31	392,179	+0.13(+0.82%)
Aug 06, 2004	15.89	16.28	15.89	16.18	1,141,163	-0.36(-2.15%)
Aug 05, 2004	17.00	17.05	16.25	16.53	992,424	-0.46(-2.72%)
Aug 04, 2004	16.93	17.05	16.77	17.00	521,698	+0.03(+0.19%)
Aug 03, 2004	17.23	17.23	16.91	16.96	448,164	-0.20(-1.17%)
Aug 02, 2004	17.15	17.23	16.80	17.16	688,263	+0.00(+0.02%)
Jul 30, 2004	17.10	17.21	16.94	17.16	475,739	+0.04(+0.23%)
Jul 29, 2004	17.04	17.19	16.95	17.12	656,231	+0.07(+0.40%)
Jul 28, 2004	17.07	17.10	16.96	17.05	747,034	+0.05(+0.30%)
Jul 27, 2004	16.96	17.09	16.90	17.00	355,969	+0.08(+0.45%)
Jul 26, 2004	16.97	17.03	16.89	16.93	647,596	-0.01(-0.06%)
Jul 23, 2004	17.21	17.23	16.94	16.94	511,671	-0.27(-1.56%)
Jul 22, 2004	17.38	17.38	17.04	17.21	1,209,961	-0.17(-0.99%)
Jul 21, 2004	17.50	17.70	17.30	17.38	1,170,966	-0.38(-2.14%)
Jul 20, 2004	17.88	18.04	17.66	17.76	1,006,072	-0.12(-0.68%)
Jul 19, 2004	17.92	18.53	17.86	17.88	1,615,510	-0.25(-1.37%)
Jul 16, 2004	17.60	18.16	17.35	18.13	1,579,579	+0.59(+3.38%)
Jul 15, 2004	17.20	17.86	17.16	17.54	3,311,239	+1.20(+7.36%)
Jul 14, 2004	16.44	16.78	16.30	16.34	1,663,975	-0.10(-0.59%)
Jul 13, 2004	16.51	16.58	16.38	16.43	581,862	-0.13(-0.78%)
Jul 12, 2004	16.64	16.73	16.43	16.56	577,127	-0.17(-1.01%)
Jul 09, 2004	16.64	16.81	16.64	16.73	435,630	+0.10(+0.60%)
Jul 08, 2004	16.88	16.90	16.60	16.63	639,519	-0.25(-1.47%)
Jul 07, 2004	16.89	17.00	16.72	16.88	459,584	+0.04(+0.23%)
Jul 06, 2004	16.91	16.98	16.84	16.84	324,494	-0.11(-0.64%)
Jul 02, 2004	17.23	17.23	16.95	16.95	411,955	-0.34(-1.97%)

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.