Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.29	17.28	16.19	16.85	385,523	+0.57(+3.50%)
Sep 29, 2004	16.89	17.45	15.91	16.28	673,011	-0.50(-2.98%)
Sep 28, 2004	15.69	16.92	15.39	16.78	530,221	+1.37(+8.91%)
Sep 27, 2004	15.06	15.99	15.02	15.41	493,990	+0.29(+1.95%)
Sep 24, 2004	16.04	16.04	15.02	15.11	353,892	-0.62(-3.97%)
Sep 23, 2004	15.68	16.18	15.65	15.74	345,703	-0.12(-0.73%)
Sep 22, 2004	16.60	16.91	15.74	15.85	590,455	-0.64(-3.89%)
Sep 21, 2004	17.38	17.38	16.19	16.49	954,218	-0.90(-5.18%)
Sep 20, 2004	18.04	18.38	17.23	17.39	562,301	-0.72(-3.99%)
Sep 17, 2004	18.78	18.99	17.96	18.12	272,906	-1.02(-5.31%)
Sep 16, 2004	18.95	19.61	18.81	19.13	133,032	-0.01(-0.04%)
Sep 15, 2004	19.71	19.95	18.78	19.14	263,596	-0.62(-3.12%)
Sep 14, 2004	20.91	21.07	19.72	19.76	285,469	-1.15(-5.50%)
Sep 13, 2004	21.22	21.43	20.66	20.91	265,951	+0.38(+1.87%)
Sep 10, 2004	21.38	21.39	20.33	20.52	254,959	-0.14(-0.69%)
Sep 09, 2004	19.89	20.89	19.64	20.67	311,604	+1.35(+6.97%)
Sep 08, 2004	20.35	20.35	19.28	19.32	166,233	-0.83(-4.12%)
Sep 07, 2004	18.61	20.18	18.43	20.15	382,719	+1.40(+7.47%)
Sep 03, 2004	18.15	18.80	18.07	18.75	103,195	+0.34(+1.84%)
Sep 02, 2004	18.43	18.65	18.01	18.41	180,591	+0.02(+0.10%)
Sep 01, 2004	17.91	18.45	17.87	18.39	167,131	+0.34(+1.88%)
Aug 31, 2004	19.23	19.96	17.30	18.05	667,740	-1.41(-7.24%)
Aug 30, 2004	18.83	20.50	18.72	19.46	298,144	-1.24(-5.99%)
Aug 27, 2004	19.28	20.86	19.02	20.70	293,321	+1.12(+5.74%)
Aug 26, 2004	21.50	21.50	19.35	19.58	424,334	-1.98(-9.18%)
Aug 25, 2004	21.78	22.19	21.11	21.56	140,210	-0.35(-1.59%)
Aug 24, 2004	22.02	22.07	21.45	21.90	150,081	+0.47(+2.20%)
Aug 23, 2004	21.12	22.07	20.95	21.43	214,354	+0.79(+3.84%)
Aug 20, 2004	20.34	20.88	20.28	20.64	100,285	+0.44(+2.16%)
Aug 19, 2004	19.83	20.93	19.76	20.20	232,076	+0.22(+1.12%)
Aug 18, 2004	19.85	20.00	19.66	19.98	80,647	+0.38(+1.96%)
Aug 17, 2004	19.35	20.28	19.04	19.60	166,458	+0.38(+2.00%)
Aug 16, 2004	19.51	19.93	19.00	19.21	166,009	-0.04(-0.19%)
Aug 13, 2004	19.52	19.93	18.45	19.25	121,702	-0.26(-1.33%)
Aug 12, 2004	20.15	20.34	19.37	19.51	114,075	-0.62(-3.10%)
Aug 11, 2004	20.01	20.34	19.26	20.13	227,702	+0.10(+0.49%)
Aug 10, 2004	19.16	20.38	18.94	20.03	306,444	+1.04(+5.49%)
Aug 09, 2004	18.37	19.39	17.61	18.99	356,175	+0.45(+2.45%)
Aug 06, 2004	20.07	20.37	18.42	18.53	520,238	-2.41(-11.49%)
Aug 05, 2004	22.16	22.20	20.74	20.94	388,552	-0.91(-4.16%)
Aug 04, 2004	21.74	22.19	20.96	21.85	307,678	+0.44(+2.04%)
Aug 03, 2004	22.11	22.19	20.68	21.41	369,371	-0.60(-2.71%)
Aug 02, 2004	20.94	22.20	20.30	22.01	889,385	+1.04(+4.97%)
Jul 30, 2004	20.46	21.40	20.06	20.97	911,819	+1.06(+5.33%)
Jul 29, 2004	18.29	20.06	17.83	19.91	1,277,825	+2.64(+15.28%)
Jul 28, 2004	16.48	17.70	16.24	17.27	178,796	+0.82(+4.99%)
Jul 27, 2004	16.07	16.51	15.89	16.45	160,064	+0.04(+0.27%)
Jul 26, 2004	16.60	16.83	16.14	16.40	128,096	-0.46(-2.75%)
Jul 23, 2004	16.83	16.94	16.21	16.87	71,339	-0.21(-1.20%)
Jul 22, 2004	17.91	17.91	15.90	17.07	286,703	-0.85(-4.73%)
Jul 21, 2004	18.19	18.29	17.83	17.92	219,626	-0.20(-1.08%)
Jul 20, 2004	17.73	18.20	17.66	18.12	68,983	+0.26(+1.45%)
Jul 19, 2004	18.25	18.27	17.31	17.86	144,136	-0.05(-0.30%)
Jul 16, 2004	18.19	18.28	17.61	17.91	91,753	+0.00(+0.00%)
Jul 15, 2004	17.49	18.45	16.81	17.91	301,397	+0.61(+3.50%)
Jul 14, 2004	16.05	17.42	15.38	17.30	339,646	+1.41(+8.86%)
Jul 13, 2004	15.31	16.05	15.31	15.90	98,708	+0.26(+1.65%)
Jul 12, 2004	15.51	15.64	14.77	15.64	139,874	+0.08(+0.52%)
Jul 09, 2004	15.57	16.05	15.35	15.56	204,371	-0.49(-3.06%)
Jul 08, 2004	16.94	17.16	15.60	16.05	362,416	-1.19(-6.93%)
Jul 07, 2004	17.24	17.38	16.96	17.24	162,195	+0.04(+0.26%)
Jul 06, 2004	17.00	17.78	16.76	17.20	149,072	+0.19(+1.10%)
Jul 02, 2004	17.13	17.27	16.32	17.01	129,891	-0.15(-0.88%)

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.