Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.14	20.71	20.09	20.61	118,688	+0.47(+2.35%)
Sep 29, 2004	20.09	20.29	20.04	20.14	221,192	-0.04(-0.19%)
Sep 28, 2004	19.66	20.17	19.66	20.17	81,981	+0.61(+3.09%)
Sep 27, 2004	20.09	20.09	19.52	19.57	174,119	-0.56(-2.77%)
Sep 24, 2004	20.56	20.66	20.04	20.13	61,671	-0.34(-1.66%)
Sep 23, 2004	20.61	20.63	20.41	20.47	55,641	-0.04(-0.18%)
Sep 22, 2004	21.02	21.02	20.50	20.50	391,397	-0.61(-2.91%)
Sep 21, 2004	20.63	21.13	20.53	21.12	86,953	+0.27(+1.32%)
Sep 20, 2004	21.18	21.32	20.84	20.84	832,090	-0.43(-2.00%)
Sep 17, 2004	20.96	21.27	20.83	21.27	283,075	+0.44(+2.13%)
Sep 16, 2004	20.14	20.91	20.09	20.83	189,351	+0.69(+3.43%)
Sep 15, 2004	19.88	20.14	19.85	20.14	222,250	+0.21(+1.04%)
Sep 14, 2004	19.89	19.93	19.59	19.93	102,292	-0.06(-0.28%)
Sep 13, 2004	19.42	19.99	19.42	19.98	300,318	+0.47(+2.42%)
Sep 10, 2004	19.62	19.62	19.35	19.51	267,208	-0.01(-0.05%)
Sep 09, 2004	19.25	19.62	19.25	19.52	232,934	+0.25(+1.28%)
Sep 08, 2004	19.24	19.56	19.14	19.28	201,834	+0.09(+0.44%)
Sep 07, 2004	19.16	19.55	19.15	19.19	75,106	-0.02(-0.10%)
Sep 03, 2004	19.38	19.49	18.92	19.21	43,476	-0.20(-1.02%)
Sep 02, 2004	19.27	19.57	19.24	19.41	86,636	+0.05(+0.24%)
Sep 01, 2004	18.93	19.40	18.93	19.36	232,194	+0.43(+2.25%)
Aug 31, 2004	19.19	19.24	18.62	18.93	134,873	-0.26(-1.33%)
Aug 30, 2004	19.10	19.27	18.97	19.19	143,124	+0.06(+0.30%)
Aug 27, 2004	18.92	19.20	18.91	19.13	222,038	+0.20(+1.05%)
Aug 26, 2004	18.81	19.00	18.81	18.93	76,587	+0.06(+0.30%)
Aug 25, 2004	18.91	19.00	18.77	18.88	171,791	-0.03(-0.15%)
Aug 24, 2004	18.65	19.03	18.65	18.91	282,652	+0.20(+1.06%)
Aug 23, 2004	18.80	18.99	18.68	18.71	196,545	-0.19(-1.00%)
Aug 20, 2004	18.40	18.91	18.36	18.90	128,526	+0.56(+3.04%)
Aug 19, 2004	18.45	18.59	18.23	18.34	203,738	-0.23(-1.22%)
Aug 18, 2004	17.94	18.60	17.87	18.57	105,888	+0.58(+3.21%)
Aug 17, 2004	18.07	18.20	17.89	17.99	70,663	-0.08(-0.42%)
Aug 16, 2004	18.07	18.43	17.96	18.07	83,886	+0.00(+0.00%)
Aug 13, 2004	18.04	18.31	17.97	18.07	70,663	+0.12(+0.68%)
Aug 12, 2004	18.34	18.34	17.89	17.94	87,059	-0.42(-2.27%)
Aug 11, 2004	18.76	18.76	17.72	18.36	120,381	-0.50(-2.66%)
Aug 10, 2004	18.18	18.88	18.18	18.86	108,110	+0.74(+4.07%)
Aug 09, 2004	18.20	18.24	17.91	18.12	148,413	-0.10(-0.57%)
Aug 06, 2004	18.53	18.62	18.06	18.23	212,095	-0.31(-1.68%)
Aug 05, 2004	18.81	18.81	18.41	18.54	103,032	-0.36(-1.90%)
Aug 04, 2004	18.43	19.05	18.38	18.90	270,064	+0.43(+2.30%)
Aug 03, 2004	18.53	18.66	18.40	18.47	145,346	-0.13(-0.71%)
Aug 02, 2004	18.34	18.67	18.30	18.60	200,882	+0.22(+1.18%)
Jul 30, 2004	18.71	18.71	18.32	18.39	171,157	-0.33(-1.77%)
Jul 29, 2004	18.98	19.08	18.39	18.72	147,250	-0.17(-0.90%)
Jul 28, 2004	19.00	19.14	18.87	18.89	286,566	-0.22(-1.14%)
Jul 27, 2004	18.70	19.19	18.43	19.11	421,546	+0.50(+2.69%)
Jul 26, 2004	18.35	18.61	18.21	18.60	306,559	+0.16(+0.87%)
Jul 23, 2004	18.78	18.78	18.23	18.44	160,790	-0.34(-1.81%)
Jul 22, 2004	18.41	18.90	18.13	18.78	201,517	+0.27(+1.48%)
Jul 21, 2004	18.80	18.80	18.38	18.51	377,963	-0.39(-2.05%)
Jul 20, 2004	18.86	19.14	18.43	18.90	254,302	-0.06(-0.30%)
Jul 19, 2004	19.29	19.38	18.50	18.95	226,058	-0.34(-1.76%)

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.