Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.35	15.50	14.30	15.29	63,400	-0.15(-0.97%)
Sep 29, 2004	15.17	15.65	15.13	15.44	25,600	+0.42(+2.80%)
Sep 28, 2004	15.12	15.12	14.92	15.02	93,200	-0.02(-0.13%)
Sep 27, 2004	15.97	15.97	14.85	15.04	62,300	-0.89(-5.59%)
Sep 24, 2004	14.85	16.00	14.67	15.93	90,300	+0.98(+6.56%)
Sep 23, 2004	15.38	15.38	14.66	14.95	66,900	-0.54(-3.48%)
Sep 22, 2004	15.48	15.91	15.23	15.49	53,900	-0.15(-0.97%)
Sep 21, 2004	14.98	15.83	14.84	15.64	73,700	+0.50(+3.27%)
Sep 20, 2004	14.69	15.19	14.42	15.14	92,600	+0.21(+1.37%)
Sep 17, 2004	15.49	15.50	14.63	14.94	84,900	-0.11(-0.73%)
Sep 16, 2004	14.25	15.41	14.25	15.05	123,700	+0.78(+5.47%)
Sep 15, 2004	14.13	14.50	14.07	14.27	93,400	+0.14(+0.99%)
Sep 14, 2004	13.61	14.37	13.19	14.13	150,100	+0.33(+2.39%)
Sep 13, 2004	13.77	14.00	13.39	13.80	61,800	+0.12(+0.88%)
Sep 10, 2004	13.18	13.75	13.01	13.68	44,839	+0.54(+4.11%)
Sep 09, 2004	13.04	13.50	12.61	13.14	54,800	+0.11(+0.84%)
Sep 08, 2004	13.30	13.55	12.94	13.03	34,230	-0.12(-0.91%)
Sep 07, 2004	13.10	13.50	12.81	13.15	21,374	+0.16(+1.23%)
Sep 03, 2004	13.49	13.49	12.66	12.99	24,800	-0.22(-1.67%)
Sep 02, 2004	12.86	13.35	12.60	13.21	48,300	+0.32(+2.48%)
Sep 01, 2004	13.24	13.75	12.79	12.89	46,700	-0.19(-1.45%)
Aug 31, 2004	12.94	13.14	12.82	13.08	46,100	+0.14(+1.08%)
Aug 30, 2004	13.22	13.39	12.85	12.94	56,800	-0.49(-3.65%)
Aug 27, 2004	14.24	14.24	13.20	13.43	107,300	-0.52(-3.73%)
Aug 26, 2004	13.74	14.13	13.48	13.95	115,800	-0.05(-0.36%)
Aug 25, 2004	12.34	14.04	12.32	14.00	127,200	+1.75(+14.29%)
Aug 24, 2004	12.33	12.81	12.03	12.25	65,800	+0.22(+1.83%)
Aug 23, 2004	12.32	12.51	11.95	12.03	77,573	-0.36(-2.91%)
Aug 20, 2004	12.90	12.90	12.35	12.39	58,300	-0.65(-4.98%)
Aug 19, 2004	13.12	13.37	12.76	13.04	65,300	-0.30(-2.25%)
Aug 18, 2004	13.15	13.99	13.08	13.34	67,209	-0.16(-1.19%)
Aug 17, 2004	12.80	14.32	12.61	13.50	86,700	+1.05(+8.43%)
Aug 16, 2004	11.73	12.55	11.73	12.45	48,600	+0.69(+5.87%)
Aug 13, 2004	11.56	11.86	11.51	11.76	24,100	+0.26(+2.26%)
Aug 12, 2004	11.52	11.98	11.28	11.50	46,000	-0.47(-3.93%)
Aug 11, 2004	12.28	12.48	11.75	11.97	41,000	-0.53(-4.24%)
Aug 10, 2004	12.00	12.66	11.49	12.50	41,700	+0.36(+2.97%)
Aug 09, 2004	11.81	12.43	11.60	12.14	146,500	-0.06(-0.49%)
Aug 06, 2004	14.60	14.60	11.80	12.20	245,300	-2.37(-16.27%)
Aug 05, 2004	15.50	15.50	14.55	14.57	123,400	-0.43(-2.87%)
Aug 04, 2004	15.60	16.05	13.90	15.00	196,300	-0.75(-4.76%)
Aug 03, 2004	16.13	16.45	15.58	15.75	122,650	-0.40(-2.48%)
Aug 02, 2004	16.90	16.90	15.86	16.15	67,400	-0.64(-3.81%)
Jul 30, 2004	16.41	17.05	16.14	16.79	48,800	+0.57(+3.51%)
Jul 29, 2004	16.05	16.47	15.95	16.22	39,400	-0.08(-0.49%)
Jul 28, 2004	16.25	16.41	15.73	16.30	39,500	-0.06(-0.37%)
Jul 27, 2004	16.25	16.60	16.13	16.36	63,600	+0.01(+0.06%)
Jul 26, 2004	16.51	17.12	16.26	16.35	55,800	-0.42(-2.50%)
Jul 23, 2004	17.31	17.31	16.75	16.77	31,200	-0.72(-4.12%)
Jul 22, 2004	18.00	18.00	16.81	17.49	39,600	-0.29(-1.63%)
Jul 21, 2004	18.37	18.37	17.22	17.78	28,400	-0.26(-1.44%)
Jul 20, 2004	17.57	18.05	17.50	18.04	20,900	+0.74(+4.28%)
Jul 19, 2004	18.16	18.16	17.23	17.30	32,100	-0.29(-1.65%)
Jul 16, 2004	18.09	18.23	17.45	17.59	24,200	-0.43(-2.39%)
Jul 15, 2004	18.14	18.30	17.63	18.02	36,200	+0.00(+0.00%)
Jul 14, 2004	18.09	18.49	17.78	18.02	16,000	-0.09(-0.50%)
Jul 13, 2004	18.25	18.55	17.75	18.11	26,900	+0.12(+0.67%)
Jul 12, 2004	17.67	18.12	17.52	17.99	63,500	+0.29(+1.64%)
Jul 09, 2004	17.51	17.88	17.51	17.70	29,200	+0.06(+0.34%)
Jul 08, 2004	18.20	18.28	17.57	17.64	85,200	-0.57(-3.13%)
Jul 07, 2004	18.00	18.50	17.85	18.21	40,300	+0.21(+1.17%)
Jul 06, 2004	18.57	18.75	17.34	18.00	94,900	-0.49(-2.65%)
Jul 02, 2004	18.60	18.66	18.37	18.49	25,000	+0.01(+0.05%)

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.