Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.67	15.02	14.67	14.91	11,456,435	+0.23(+1.58%)
Sep 29, 2004	15.10	15.18	14.57	14.68	10,738,608	-0.77(-4.96%)
Sep 28, 2004	15.19	15.51	15.01	15.45	8,443,356	+0.59(+3.97%)
Sep 27, 2004	14.65	14.89	14.54	14.86	7,146,488	+0.20(+1.38%)
Sep 24, 2004	14.32	14.67	14.21	14.65	8,354,544	+0.34(+2.34%)
Sep 23, 2004	14.45	14.58	14.25	14.32	6,346,640	-0.06(-0.44%)
Sep 22, 2004	14.21	14.59	14.12	14.38	6,009,047	+0.10(+0.67%)
Sep 21, 2004	13.88	14.29	13.88	14.29	6,320,295	+0.53(+3.85%)
Sep 20, 2004	13.99	13.99	13.70	13.76	4,452,534	+0.05(+0.38%)
Sep 17, 2004	13.81	13.95	13.64	13.70	4,354,216	-0.08(-0.61%)
Sep 16, 2004	13.81	13.94	13.74	13.79	2,774,889	+0.12(+0.89%)
Sep 15, 2004	13.97	13.99	13.64	13.67	4,395,227	-0.27(-1.95%)
Sep 14, 2004	13.77	13.99	13.60	13.94	6,704,603	+0.20(+1.45%)
Sep 13, 2004	13.96	14.08	13.66	13.74	4,363,179	-0.22(-1.56%)
Sep 10, 2004	13.99	14.11	13.80	13.96	3,697,499	+0.04(+0.27%)
Sep 09, 2004	13.87	13.97	13.77	13.92	3,854,752	+0.15(+1.10%)
Sep 08, 2004	13.90	13.93	13.65	13.77	3,439,212	-0.13(-0.90%)
Sep 07, 2004	13.49	13.90	13.49	13.90	4,474,262	+0.14(+1.02%)
Sep 03, 2004	13.91	13.91	13.55	13.76	5,250,209	-0.16(-1.14%)
Sep 02, 2004	13.86	13.99	13.80	13.91	3,995,439	+0.01(+0.11%)
Sep 01, 2004	13.86	13.90	13.77	13.90	5,287,690	+0.04(+0.32%)
Aug 31, 2004	13.80	13.90	13.75	13.86	5,431,635	+0.13(+0.97%)
Aug 30, 2004	13.81	13.93	13.72	13.72	6,739,910	+0.02(+0.13%)
Aug 27, 2004	13.45	13.71	13.44	13.70	5,130,164	+0.25(+1.89%)
Aug 26, 2004	13.30	13.45	13.14	13.45	5,023,699	+0.15(+1.11%)
Aug 25, 2004	13.03	13.36	12.93	13.30	4,550,580	+0.27(+2.06%)
Aug 24, 2004	13.12	13.25	12.96	13.03	4,583,714	-0.08(-0.65%)
Aug 23, 2004	13.24	13.25	13.00	13.12	7,337,691	-0.22(-1.68%)
Aug 20, 2004	13.26	13.48	13.15	13.34	8,664,435	+0.24(+1.80%)
Aug 19, 2004	12.91	13.26	12.89	13.11	9,844,245	+0.40(+3.19%)
Aug 18, 2004	12.33	12.75	12.14	12.70	6,826,277	+0.25(+1.98%)
Aug 17, 2004	12.33	12.52	12.21	12.46	5,692,638	+0.26(+2.11%)
Aug 16, 2004	11.98	12.26	11.97	12.20	4,854,495	+0.31(+2.57%)
Aug 13, 2004	11.97	11.98	11.80	11.89	5,615,505	+0.24(+2.02%)
Aug 12, 2004	11.97	11.98	11.61	11.66	4,039,437	-0.21(-1.74%)
Aug 11, 2004	12.14	12.15	11.76	11.86	5,865,644	-0.31(-2.51%)
Aug 10, 2004	12.06	12.24	12.01	12.17	7,612,817	+0.52(+4.46%)
Aug 09, 2004	11.81	11.96	11.65	11.65	4,946,023	-0.16(-1.34%)
Aug 06, 2004	12.08	12.22	11.76	11.81	7,021,011	-0.16(-1.32%)
Aug 05, 2004	12.26	12.39	11.93	11.97	4,916,419	-0.25(-2.08%)
Aug 04, 2004	12.36	12.41	12.14	12.22	4,712,994	-0.27(-2.15%)
Aug 03, 2004	12.76	12.80	12.48	12.49	4,104,349	-0.38(-2.95%)
Aug 02, 2004	12.83	12.96	12.61	12.87	3,475,062	+0.04(+0.29%)
Jul 30, 2004	12.79	13.02	12.71	12.83	4,578,554	+0.16(+1.28%)
Jul 29, 2004	12.29	12.73	12.22	12.67	4,476,163	+0.38(+3.12%)
Jul 28, 2004	12.19	12.39	12.09	12.29	7,801,033	+0.13(+1.06%)
Jul 27, 2004	12.02	12.31	11.74	12.16	8,733,963	+0.13(+1.10%)
Jul 26, 2004	12.28	12.39	11.82	12.03	6,778,748	-0.26(-2.10%)
Jul 23, 2004	12.22	12.34	11.98	12.28	6,204,595	-0.24(-1.94%)
Jul 22, 2004	12.31	12.54	12.18	12.53	5,859,398	+0.19(+1.55%)
Jul 21, 2004	12.74	12.76	12.33	12.33	7,137,254	-0.48(-3.74%)
Jul 20, 2004	12.52	12.84	12.17	12.81	9,935,773	-0.20(-1.53%)
Jul 19, 2004	13.22	13.24	12.38	13.01	5,248,308	-0.24(-1.83%)
Jul 16, 2004	13.44	13.48	13.17	13.26	6,399,329	+0.09(+0.70%)
Jul 15, 2004	12.94	13.19	12.79	13.16	4,415,054	+0.20(+1.53%)
Jul 14, 2004	12.76	13.16	12.72	12.96	6,027,787	+0.27(+2.09%)
Jul 13, 2004	12.81	12.81	12.59	12.70	5,588,889	-0.21(-1.60%)
Jul 12, 2004	13.03	13.08	12.79	12.91	4,597,566	-0.21(-1.57%)
Jul 09, 2004	13.00	13.12	12.78	13.11	8,790,998	+0.22(+1.68%)
Jul 08, 2004	12.79	13.05	12.58	12.89	8,191,315	+0.10(+0.81%)
Jul 07, 2004	12.14	12.87	12.14	12.79	11,667,193	+0.81(+6.79%)
Jul 06, 2004	12.19	12.47	11.87	11.98	6,135,339	-0.17(-1.39%)
Jul 02, 2004	12.20	12.20	12.07	12.15	2,375,373	+0.18(+1.51%)

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.