Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.32	17.65	16.56	17.51	4,307,175	+0.23(+1.32%)
Sep 29, 2004	16.73	17.41	16.73	17.28	3,499,761	+0.37(+2.20%)
Sep 28, 2004	16.83	17.00	16.55	16.91	4,973,878	-0.06(-0.36%)
Sep 27, 2004	17.19	17.28	16.90	16.97	3,878,195	-0.46(-2.62%)
Sep 24, 2004	17.32	17.69	17.28	17.43	3,973,495	-0.02(-0.09%)
Sep 23, 2004	17.27	17.55	17.03	17.44	5,321,116	+0.21(+1.23%)
Sep 22, 2004	17.47	17.57	17.11	17.23	5,305,584	-0.40(-2.28%)
Sep 21, 2004	17.55	17.66	17.41	17.63	3,075,519	+0.22(+1.27%)
Sep 20, 2004	17.37	17.85	17.13	17.41	4,871,207	-0.04(-0.22%)
Sep 17, 2004	17.25	17.47	17.20	17.45	6,414,956	+0.33(+1.91%)
Sep 16, 2004	16.90	17.39	16.84	17.12	3,632,970	+0.26(+1.53%)
Sep 15, 2004	16.99	17.16	16.74	16.87	5,095,372	-0.43(-2.46%)
Sep 14, 2004	17.42	17.58	17.13	17.29	4,973,220	-0.07(-0.39%)
Sep 13, 2004	17.02	17.66	17.02	17.36	8,224,333	+0.32(+1.87%)
Sep 10, 2004	16.46	17.18	16.38	17.04	6,469,319	+0.47(+2.84%)
Sep 09, 2004	15.95	16.71	15.84	16.57	9,870,358	+0.76(+4.81%)
Sep 08, 2004	15.53	16.05	15.51	15.81	4,472,633	+0.06(+0.39%)
Sep 07, 2004	15.37	15.78	15.27	15.75	5,310,323	+0.48(+3.13%)
Sep 03, 2004	15.57	15.59	15.17	15.27	3,037,742	-0.39(-2.47%)
Sep 02, 2004	15.31	15.75	15.28	15.66	3,276,912	+0.22(+1.43%)
Sep 01, 2004	15.19	15.47	15.10	15.44	4,500,407	+0.19(+1.25%)
Aug 31, 2004	15.04	15.25	14.71	15.25	5,328,619	+0.17(+1.11%)
Aug 30, 2004	15.35	15.42	15.06	15.08	3,995,345	-0.39(-2.51%)
Aug 27, 2004	15.28	15.61	15.26	15.47	2,077,111	+0.13(+0.84%)
Aug 26, 2004	15.66	15.67	15.28	15.34	4,822,899	-0.28(-1.80%)
Aug 25, 2004	15.38	15.66	15.26	15.62	5,208,573	+0.17(+1.13%)
Aug 24, 2004	15.21	15.63	15.16	15.44	6,916,069	+0.24(+1.55%)
Aug 23, 2004	15.12	15.28	15.03	15.21	4,278,875	+0.14(+0.91%)
Aug 20, 2004	14.93	15.24	14.93	15.07	4,066,162	+0.05(+0.35%)
Aug 19, 2004	14.92	15.20	14.82	15.02	8,756,774	+0.05(+0.35%)
Aug 18, 2004	14.05	15.07	13.86	14.97	26,857,652	+1.76(+13.28%)
Aug 17, 2004	13.10	13.82	13.07	13.21	13,939,153	+0.13(+0.99%)
Aug 16, 2004	12.88	13.22	12.61	13.08	6,402,451	+0.28(+2.20%)
Aug 13, 2004	12.57	12.88	12.54	12.80	5,112,878	+0.21(+1.69%)
Aug 12, 2004	12.65	12.71	12.32	12.59	7,944,094	-0.38(-2.93%)
Aug 11, 2004	12.75	13.14	12.09	12.97	7,404,677	-0.08(-0.64%)
Aug 10, 2004	12.79	13.06	12.69	13.05	4,543,845	+0.36(+2.81%)
Aug 09, 2004	12.85	12.92	12.69	12.69	2,737,100	-0.08(-0.60%)
Aug 06, 2004	13.16	13.37	12.74	12.77	6,491,169	-0.72(-5.35%)
Aug 05, 2004	14.05	14.09	13.49	13.49	3,443,423	-0.53(-3.79%)
Aug 04, 2004	14.05	14.13	13.74	14.02	3,286,784	+0.14(+1.04%)
Aug 03, 2004	14.38	14.53	13.87	13.88	5,087,737	-0.63(-4.35%)
Aug 02, 2004	14.41	14.56	14.06	14.51	6,327,817	-0.14(-0.99%)
Jul 30, 2004	14.25	14.81	14.19	14.65	4,235,174	+0.34(+2.39%)
Jul 29, 2004	14.12	14.56	14.12	14.31	6,728,365	+0.27(+1.95%)
Jul 28, 2004	14.29	14.43	13.74	14.04	5,105,902	-0.32(-2.22%)
Jul 27, 2004	13.87	14.55	13.81	14.36	5,518,034	+0.51(+3.68%)
Jul 26, 2004	13.77	13.96	13.61	13.85	3,319,692	+0.02(+0.11%)
Jul 23, 2004	14.13	14.16	13.74	13.83	4,437,488	-0.51(-3.55%)
Jul 22, 2004	13.52	14.43	13.41	14.34	11,112,939	+1.27(+9.70%)
Jul 21, 2004	13.80	13.96	12.92	13.07	5,693,759	-0.72(-5.23%)
Jul 20, 2004	12.88	13.80	12.85	13.80	8,902,751	+0.84(+6.51%)
Jul 19, 2004	13.15	13.26	12.85	12.95	4,737,866	-0.02(-0.12%)
Jul 16, 2004	13.63	13.64	12.91	12.97	7,846,952	-0.58(-4.26%)
Jul 15, 2004	13.66	13.87	13.48	13.55	4,727,731	-0.02(-0.17%)
Jul 14, 2004	13.67	13.80	13.39	13.57	10,199,432	-0.51(-3.62%)
Jul 13, 2004	14.02	14.19	13.95	14.08	3,296,130	+0.06(+0.43%)
Jul 12, 2004	14.56	14.60	13.86	14.02	6,647,019	-0.46(-3.15%)
Jul 09, 2004	14.46	14.67	14.08	14.47	8,567,228	-0.05(-0.31%)
Jul 08, 2004	14.89	15.00	14.49	14.52	3,867,270	-0.36(-2.40%)
Jul 07, 2004	14.95	15.32	14.81	14.88	6,366,911	-0.08(-0.56%)
Jul 06, 2004	15.46	15.57	14.88	14.96	6,486,036	-1.03(-6.42%)
Jul 02, 2004	15.82	16.04	15.34	15.98	3,810,011	+0.14(+0.86%)

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.