Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.90	15.04	14.77	14.86	2,178,783	+0.05(+0.32%)
Sep 29, 2004	15.11	15.16	14.62	14.82	2,473,085	-0.26(-1.71%)
Sep 28, 2004	15.06	15.15	14.82	15.07	1,804,684	+0.29(+1.95%)
Sep 27, 2004	15.00	15.20	14.65	14.79	4,999,156	-0.48(-3.16%)
Sep 24, 2004	14.95	15.50	14.83	15.27	2,812,546	+0.39(+2.62%)
Sep 23, 2004	14.89	15.04	14.67	14.88	1,675,237	-0.04(-0.26%)
Sep 22, 2004	14.97	15.05	14.76	14.92	2,498,231	-0.06(-0.42%)
Sep 21, 2004	14.79	15.00	14.64	14.98	2,226,893	+0.23(+1.53%)
Sep 20, 2004	14.80	15.06	14.72	14.76	2,300,917	-0.02(-0.11%)
Sep 17, 2004	14.67	14.82	14.62	14.77	2,610,486	+0.19(+1.34%)
Sep 16, 2004	14.55	14.67	14.30	14.58	2,950,332	+0.12(+0.81%)
Sep 15, 2004	14.22	14.81	14.09	14.46	2,986,125	+0.16(+1.09%)
Sep 14, 2004	14.11	14.43	14.05	14.30	2,969,704	+0.17(+1.21%)
Sep 13, 2004	14.03	14.19	13.94	14.13	2,026,372	+0.27(+1.91%)
Sep 10, 2004	14.05	14.11	13.81	13.87	1,599,288	-0.24(-1.71%)
Sep 09, 2004	13.72	14.13	13.72	14.11	2,135,934	+0.37(+2.72%)
Sep 08, 2004	13.89	14.05	13.71	13.73	1,853,948	-0.23(-1.62%)
Sep 07, 2004	14.16	14.23	13.75	13.96	1,890,639	-0.10(-0.72%)
Sep 03, 2004	13.88	14.15	13.75	14.06	1,339,497	+0.19(+1.41%)
Sep 02, 2004	13.87	14.03	13.80	13.87	1,703,333	-0.02(-0.17%)
Sep 01, 2004	13.56	13.91	13.41	13.89	2,402,910	+0.39(+2.89%)
Aug 31, 2004	13.24	13.53	13.15	13.50	1,858,951	+0.33(+2.48%)
Aug 30, 2004	13.46	13.52	13.03	13.17	1,615,453	-0.25(-1.86%)
Aug 27, 2004	13.30	13.45	13.24	13.42	1,758,370	+0.10(+0.76%)
Aug 26, 2004	12.97	13.38	12.85	13.32	2,913,512	+0.37(+2.89%)
Aug 25, 2004	12.31	12.97	12.24	12.95	3,238,861	+0.51(+4.14%)
Aug 24, 2004	12.88	12.89	12.24	12.43	5,033,923	-0.35(-2.74%)
Aug 23, 2004	13.05	13.06	12.67	12.78	1,304,986	-0.18(-1.38%)
Aug 20, 2004	12.98	13.21	12.83	12.96	2,200,208	+0.22(+1.71%)
Aug 19, 2004	12.55	12.98	12.47	12.74	2,655,132	+0.27(+2.12%)
Aug 18, 2004	12.51	12.55	12.27	12.48	2,637,812	+0.07(+0.56%)
Aug 17, 2004	12.79	12.82	12.23	12.41	3,115,315	-0.45(-3.52%)
Aug 16, 2004	12.85	13.03	12.67	12.86	1,073,804	+0.10(+0.79%)
Aug 13, 2004	12.79	12.95	12.62	12.76	1,205,816	+0.15(+1.17%)
Aug 12, 2004	12.88	13.02	12.53	12.61	1,826,237	-0.31(-2.41%)
Aug 11, 2004	13.10	13.22	12.80	12.92	1,944,009	-0.21(-1.60%)
Aug 10, 2004	13.18	13.32	13.02	13.13	1,815,075	+0.08(+0.60%)
Aug 09, 2004	12.88	13.17	12.78	13.06	2,891,574	+0.21(+1.64%)
Aug 06, 2004	12.98	13.23	12.70	12.85	3,849,402	-0.27(-2.08%)
Aug 05, 2004	13.53	13.68	12.99	13.12	3,111,595	-0.41(-3.05%)
Aug 04, 2004	14.01	14.06	13.52	13.53	1,891,794	-0.44(-3.18%)
Aug 03, 2004	13.98	14.10	13.80	13.98	2,086,670	+0.18(+1.30%)
Aug 02, 2004	14.15	14.23	13.66	13.80	3,283,891	-0.41(-2.91%)
Jul 30, 2004	14.16	14.33	14.12	14.21	1,590,821	+0.07(+0.50%)
Jul 29, 2004	14.02	14.30	13.51	14.14	4,454,813	+0.35(+2.54%)
Jul 28, 2004	13.77	14.03	13.55	13.79	3,120,447	+0.10(+0.74%)
Jul 27, 2004	13.39	13.83	13.30	13.69	3,630,921	+0.41(+3.11%)
Jul 26, 2004	13.33	13.58	13.13	13.27	3,518,922	-0.01(-0.06%)
Jul 23, 2004	13.45	13.56	13.27	13.28	1,931,565	-0.23(-1.73%)
Jul 22, 2004	13.71	13.71	13.31	13.52	2,621,134	-0.09(-0.63%)
Jul 21, 2004	14.00	14.29	13.59	13.60	4,116,506	-0.27(-1.97%)
Jul 20, 2004	13.98	14.01	13.57	13.87	3,397,814	-0.04(-0.28%)
Jul 19, 2004	13.82	13.98	13.74	13.91	5,126,550	+0.17(+1.25%)
Jul 16, 2004	13.64	13.98	13.55	13.74	4,260,835	+0.20(+1.50%)
Jul 15, 2004	13.13	13.63	12.91	13.54	4,558,473	+0.42(+3.21%)
Jul 14, 2004	12.67	13.19	12.60	13.12	3,391,015	+0.37(+2.94%)
Jul 13, 2004	12.79	12.86	12.58	12.74	2,070,761	-0.12(-0.91%)
Jul 12, 2004	13.05	13.12	12.63	12.86	1,789,160	-0.20(-1.55%)
Jul 09, 2004	13.01	13.08	12.74	13.06	1,484,338	+0.14(+1.09%)
Jul 08, 2004	13.38	13.48	12.80	12.92	2,467,954	-0.16(-1.25%)
Jul 07, 2004	13.15	13.30	12.93	13.09	2,833,329	-0.02(-0.18%)
Jul 06, 2004	13.52	13.52	13.07	13.11	2,485,401	-0.05(-0.36%)
Jul 02, 2004	12.86	13.35	12.55	13.16	3,201,912	+0.12(+0.90%)

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.