Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.19	15.36	14.98	15.09	65,538	-0.05(-0.34%)
Sep 29, 2004	15.38	15.58	15.04	15.14	99,177	-0.16(-1.04%)
Sep 28, 2004	15.19	15.46	15.17	15.30	154,392	+0.02(+0.11%)
Sep 27, 2004	15.16	15.59	15.12	15.28	104,861	-0.03(-0.23%)
Sep 24, 2004	15.52	15.76	14.97	15.32	130,033	-0.20(-1.31%)
Sep 23, 2004	15.81	15.98	15.52	15.52	136,761	-0.33(-2.09%)
Sep 22, 2004	16.63	16.63	15.82	15.85	108,689	-0.78(-4.69%)
Sep 21, 2004	16.17	16.63	16.17	16.63	99,873	+0.35(+2.17%)
Sep 20, 2004	16.60	16.60	16.23	16.28	110,429	-0.29(-1.74%)
Sep 17, 2004	16.69	16.82	16.30	16.57	96,626	+0.10(+0.63%)
Sep 16, 2004	16.72	16.72	16.35	16.47	65,538	-0.08(-0.49%)
Sep 15, 2004	16.59	16.59	16.29	16.55	93,726	+0.04(+0.26%)
Sep 14, 2004	16.39	16.66	16.29	16.50	113,793	-0.01(-0.05%)
Sep 13, 2004	16.28	16.68	16.28	16.51	155,552	-0.15(-0.88%)
Sep 10, 2004	16.63	16.99	16.55	16.66	121,449	-0.03(-0.18%)
Sep 09, 2004	16.53	16.81	16.21	16.69	61,362	+0.49(+3.03%)
Sep 08, 2004	16.23	16.42	16.03	16.20	58,462	-0.02(-0.11%)
Sep 07, 2004	16.26	16.58	16.02	16.22	124,233	+0.01(+0.05%)
Sep 03, 2004	16.50	16.79	15.86	16.21	133,745	-0.21(-1.29%)
Sep 02, 2004	15.85	16.47	15.75	16.42	86,882	+0.53(+3.31%)
Sep 01, 2004	16.50	16.77	15.87	15.89	168,312	-0.51(-3.13%)
Aug 31, 2004	15.60	16.44	15.52	16.41	245,102	+0.89(+5.72%)
Aug 30, 2004	15.89	15.93	15.17	15.52	81,314	-0.05(-0.30%)
Aug 27, 2004	15.48	15.80	14.94	15.56	128,409	+0.45(+2.99%)
Aug 26, 2004	15.16	15.73	14.81	15.11	148,360	-0.42(-2.69%)
Aug 25, 2004	15.16	15.56	14.75	15.53	108,689	+0.53(+3.53%)
Aug 24, 2004	15.15	15.15	14.51	15.00	92,566	+0.21(+1.43%)
Aug 23, 2004	15.06	15.09	14.48	14.79	193,716	-0.75(-4.85%)
Aug 20, 2004	14.76	15.73	14.52	15.54	197,079	+0.31(+2.04%)
Aug 19, 2004	15.59	16.04	15.16	15.23	109,269	-0.24(-1.53%)
Aug 18, 2004	15.30	15.54	14.79	15.47	229,791	+0.19(+1.21%)
Aug 17, 2004	14.84	15.49	14.61	15.28	217,495	+0.70(+4.79%)
Aug 16, 2004	14.87	15.08	14.40	14.59	250,438	+0.03(+0.24%)
Aug 13, 2004	14.76	15.04	14.45	14.55	249,394	-0.32(-2.15%)
Aug 12, 2004	14.47	15.17	14.23	14.87	416,315	+0.44(+3.05%)
Aug 11, 2004	13.62	14.43	13.32	14.43	250,786	+0.72(+5.28%)
Aug 10, 2004	13.17	13.79	13.17	13.71	193,948	+0.54(+4.09%)
Aug 09, 2004	12.20	13.43	12.09	13.17	189,772	+0.90(+7.31%)
Aug 06, 2004	12.18	12.63	12.04	12.27	53,706	-0.00(-0.04%)
Aug 05, 2004	13.25	13.46	12.25	12.28	185,944	-0.46(-3.62%)
Aug 04, 2004	12.06	12.78	11.73	12.74	70,642	+0.64(+5.27%)
Aug 03, 2004	12.49	12.60	12.10	12.10	57,534	-0.50(-3.97%)
Aug 02, 2004	12.55	12.85	12.53	12.60	67,974	-0.17(-1.35%)
Jul 30, 2004	12.61	12.86	12.50	12.77	54,402	+0.25(+2.00%)
Jul 29, 2004	11.84	12.60	11.84	12.52	66,350	+0.40(+3.31%)
Jul 28, 2004	12.53	12.60	11.70	12.12	32,247	-0.14(-1.16%)
Jul 27, 2004	11.53	12.28	11.42	12.26	39,207	+0.66(+5.68%)
Jul 26, 2004	12.07	12.28	11.56	11.60	57,766	-0.47(-3.86%)
Jul 23, 2004	12.07	12.50	12.07	12.07	43,731	-0.01(-0.07%)
Jul 22, 2004	12.13	12.45	12.08	12.08	57,418	-0.23(-1.89%)
Jul 21, 2004	13.15	13.15	12.30	12.31	37,003	-0.60(-4.64%)
Jul 20, 2004	12.48	12.97	12.48	12.91	64,378	+0.34(+2.74%)
Jul 19, 2004	12.69	12.93	12.08	12.56	106,601	-0.49(-3.76%)
Jul 16, 2004	13.29	13.41	12.84	13.06	68,090	-0.36(-2.67%)
Jul 15, 2004	13.28	13.71	13.09	13.41	51,270	+0.18(+1.37%)
Jul 14, 2004	12.68	13.28	12.42	13.23	190,352	+0.40(+3.09%)
Jul 13, 2004	13.05	13.35	12.70	12.84	82,126	-0.31(-2.36%)
Jul 12, 2004	13.28	13.49	12.98	13.15	32,131	-0.15(-1.10%)
Jul 09, 2004	13.50	13.97	13.27	13.29	129,337	-0.06(-0.45%)
Jul 08, 2004	13.23	13.47	12.93	13.35	112,749	+0.41(+3.13%)
Jul 07, 2004	12.63	13.20	12.29	12.95	128,061	+0.72(+5.85%)
Jul 06, 2004	12.58	12.68	12.23	12.23	65,422	-0.62(-4.83%)
Jul 02, 2004	12.84	12.87	12.51	12.85	38,395	-0.06(-0.43%)

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.