Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.75	18.95	18.38	18.94	44,600	+0.19(+1.01%)
Sep 29, 2004	18.35	18.75	18.20	18.75	83,000	+0.08(+0.43%)
Sep 28, 2004	19.00	19.00	18.54	18.67	45,000	-0.09(-0.48%)
Sep 27, 2004	18.75	19.05	18.75	18.76	111,200	-0.39(-2.04%)
Sep 24, 2004	18.93	19.27	18.81	19.15	38,400	-0.06(-0.31%)
Sep 23, 2004	19.21	19.48	19.14	19.21	14,200	-0.09(-0.47%)
Sep 22, 2004	19.57	19.73	19.03	19.30	38,800	-0.62(-3.11%)
Sep 21, 2004	19.33	19.92	19.16	19.92	35,900	+0.31(+1.58%)
Sep 20, 2004	19.75	19.83	19.52	19.61	19,000	-0.24(-1.21%)
Sep 17, 2004	19.37	20.00	19.36	19.85	174,200	+0.49(+2.53%)
Sep 16, 2004	19.05	19.74	19.05	19.36	30,500	-0.09(-0.46%)
Sep 15, 2004	19.26	19.71	19.17	19.45	67,900	+0.00(+0.00%)
Sep 14, 2004	19.00	19.52	19.00	19.45	73,200	-0.05(-0.26%)
Sep 13, 2004	19.34	19.74	19.00	19.50	114,500	+0.72(+3.83%)
Sep 10, 2004	19.19	19.19	18.52	18.78	23,500	-0.14(-0.74%)
Sep 09, 2004	18.50	19.10	18.24	18.92	187,700	+0.06(+0.32%)
Sep 08, 2004	18.52	19.00	18.50	18.86	89,500	+0.18(+0.96%)
Sep 07, 2004	18.44	18.89	18.11	18.68	164,000	+0.27(+1.47%)
Sep 03, 2004	18.51	18.52	17.97	18.41	49,100	-0.02(-0.11%)
Sep 02, 2004	18.35	18.44	18.06	18.43	55,100	+0.06(+0.33%)
Sep 01, 2004	18.60	19.75	18.16	18.37	114,400	-0.35(-1.87%)
Aug 31, 2004	18.61	18.93	18.07	18.72	95,200	+0.25(+1.35%)
Aug 30, 2004	18.25	18.56	18.25	18.47	39,300	+0.07(+0.38%)
Aug 27, 2004	18.57	18.57	18.28	18.40	35,800	+0.06(+0.33%)
Aug 26, 2004	17.90	18.37	17.60	18.34	49,000	-0.02(-0.11%)
Aug 25, 2004	18.16	18.40	17.91	18.36	37,100	+0.06(+0.33%)
Aug 24, 2004	18.60	18.60	18.25	18.30	38,400	+0.03(+0.16%)
Aug 23, 2004	18.25	18.45	18.25	18.27	40,700	-0.05(-0.27%)
Aug 20, 2004	18.47	18.65	18.25	18.32	47,221	-0.01(-0.05%)
Aug 19, 2004	18.80	18.80	18.18	18.33	41,600	-0.08(-0.43%)
Aug 18, 2004	18.05	18.64	18.05	18.41	154,900	+0.16(+0.88%)
Aug 17, 2004	18.44	18.44	18.18	18.25	79,100	-0.15(-0.82%)
Aug 16, 2004	18.00	18.51	17.95	18.40	87,400	+0.36(+2.00%)
Aug 13, 2004	17.59	18.32	17.50	18.04	164,400	+0.26(+1.46%)
Aug 12, 2004	15.24	18.41	15.00	17.78	464,300	+3.71(+26.37%)
Aug 11, 2004	13.99	14.36	13.56	14.07	41,400	-0.03(-0.21%)
Aug 10, 2004	14.16	14.64	13.90	14.10	33,400	+0.01(+0.07%)
Aug 09, 2004	13.88	14.25	13.86	14.09	20,200	+0.10(+0.71%)
Aug 06, 2004	14.13	14.94	13.88	13.99	42,100	-0.73(-4.96%)
Aug 05, 2004	13.06	14.99	13.06	14.72	120,500	+1.67(+12.80%)
Aug 04, 2004	13.17	13.34	12.65	13.05	24,400	-0.33(-2.47%)
Aug 03, 2004	13.21	13.62	13.13	13.38	84,550	-0.03(-0.22%)
Aug 02, 2004	13.32	13.44	13.19	13.41	51,800	+0.01(+0.07%)
Jul 30, 2004	13.39	13.53	13.32	13.40	65,400	-0.13(-0.96%)
Jul 29, 2004	13.72	13.72	13.42	13.53	48,000	-0.07(-0.51%)
Jul 28, 2004	13.53	13.77	13.40	13.60	65,900	+0.01(+0.07%)
Jul 27, 2004	13.64	13.87	13.59	13.59	48,900	-0.10(-0.73%)
Jul 26, 2004	13.99	14.04	13.53	13.69	58,500	-0.26(-1.86%)
Jul 23, 2004	14.03	14.04	13.71	13.95	18,500	-0.04(-0.29%)
Jul 22, 2004	14.23	14.23	13.61	13.99	51,700	-0.10(-0.71%)
Jul 21, 2004	14.19	14.75	13.75	14.09	50,000	-0.43(-2.96%)
Jul 20, 2004	14.28	14.52	14.18	14.52	9,600	+0.20(+1.40%)
Jul 19, 2004	14.14	14.49	14.11	14.32	24,600	+0.18(+1.27%)
Jul 16, 2004	14.16	14.46	14.14	14.14	17,600	-0.04(-0.28%)
Jul 15, 2004	14.52	14.52	14.12	14.18	29,100	-0.15(-1.05%)
Jul 14, 2004	14.43	14.87	14.24	14.33	21,700	-0.08(-0.56%)
Jul 13, 2004	14.07	15.00	14.07	14.41	32,600	+0.06(+0.42%)
Jul 12, 2004	14.74	14.74	14.16	14.35	32,900	-0.13(-0.90%)
Jul 09, 2004	14.48	14.93	14.48	14.48	29,100	-0.02(-0.14%)
Jul 08, 2004	15.01	15.01	14.50	14.50	34,300	-0.49(-3.27%)
Jul 07, 2004	14.71	15.13	14.71	14.99	32,200	+0.29(+1.97%)
Jul 06, 2004	14.78	15.03	14.62	14.70	33,800	-0.30(-2.00%)
Jul 02, 2004	14.91	15.10	14.91	15.00	21,500	+0.09(+0.60%)

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.