Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	22.19	22.48	22.01	22.06	350,317	-0.21(-0.96%)
Sep 29, 2004	21.80	22.44	21.69	22.27	654,814	+0.48(+2.20%)
Sep 28, 2004	21.89	22.23	21.69	21.80	684,149	-0.20(-0.90%)
Sep 27, 2004	22.27	22.75	21.95	21.99	452,624	-0.49(-2.17%)
Sep 24, 2004	22.25	22.57	21.95	22.48	880,884	+0.35(+1.60%)
Sep 23, 2004	22.11	22.42	21.97	22.13	508,869	-0.04(-0.19%)
Sep 22, 2004	22.89	22.90	22.10	22.17	432,138	-0.67(-2.93%)
Sep 21, 2004	22.71	22.91	22.48	22.84	433,108	+0.28(+1.24%)
Sep 20, 2004	22.41	22.74	22.33	22.55	553,840	+0.09(+0.40%)
Sep 17, 2004	22.53	23.73	22.36	22.46	985,616	-0.55(-2.40%)
Sep 16, 2004	23.10	23.31	22.89	23.02	307,164	+0.07(+0.29%)
Sep 15, 2004	23.64	23.64	22.89	22.95	601,721	-0.64(-2.73%)
Sep 14, 2004	24.05	24.29	23.39	23.59	511,172	-0.45(-1.89%)
Sep 13, 2004	24.38	24.71	23.99	24.05	389,470	+7.98(+49.71%)
Sep 10, 2004	15.93	16.13	15.80	16.06	232,191	+0.04(+0.27%)
Sep 09, 2004	16.20	16.30	15.99	16.02	387,834	-0.12(-0.75%)
Sep 08, 2004	16.51	16.53	15.96	16.14	603,479	-0.36(-2.16%)
Sep 07, 2004	16.28	16.57	16.26	16.50	485,292	+0.37(+2.27%)
Sep 03, 2004	16.19	16.35	16.00	16.13	247,828	+0.02(+0.14%)
Sep 02, 2004	15.84	16.21	15.78	16.11	478,565	+0.33(+2.07%)
Sep 01, 2004	15.49	15.95	15.40	15.78	535,294	+0.31(+2.01%)
Aug 31, 2004	15.66	15.69	15.33	15.47	775,304	-0.04(-0.26%)
Aug 30, 2004	15.75	16.22	15.51	15.51	861,671	-0.86(-5.24%)
Aug 27, 2004	16.14	16.46	16.14	16.37	323,104	+0.11(+0.68%)
Aug 26, 2004	16.39	16.46	16.09	16.26	339,104	-0.03(-0.20%)
Aug 25, 2004	16.12	16.33	15.92	16.29	378,197	+0.21(+1.30%)
Aug 24, 2004	16.09	16.13	15.91	16.08	452,927	+0.16(+0.99%)
Aug 23, 2004	16.00	16.13	15.71	15.92	497,838	-0.01(-0.05%)
Aug 20, 2004	15.29	15.95	15.18	15.93	409,653	+0.66(+4.35%)
Aug 19, 2004	15.22	15.45	15.14	15.27	336,922	-0.12(-0.81%)
Aug 18, 2004	15.36	15.44	15.03	15.39	729,302	-0.01(-0.05%)
Aug 17, 2004	15.27	15.47	15.16	15.40	449,109	+0.15(+0.99%)
Aug 16, 2004	15.03	15.33	15.00	15.25	402,380	+0.19(+1.24%)
Aug 13, 2004	15.03	15.21	14.92	15.06	434,381	+0.04(+0.24%)
Aug 12, 2004	15.13	15.37	14.86	15.03	616,752	-0.21(-1.40%)
Aug 11, 2004	15.00	15.29	14.71	15.24	535,658	+0.13(+0.87%)
Aug 10, 2004	14.75	15.38	14.67	15.11	746,939	+0.45(+3.08%)
Aug 09, 2004	14.56	14.78	14.56	14.66	465,655	+0.06(+0.40%)
Aug 06, 2004	14.67	14.71	14.37	14.60	572,568	-0.01(-0.10%)
Aug 05, 2004	15.36	15.36	14.51	14.61	454,564	-0.72(-4.71%)
Aug 04, 2004	14.91	15.38	14.70	15.33	592,569	+0.35(+2.32%)
Aug 03, 2004	15.44	15.49	14.95	14.99	404,016	-0.49(-3.17%)
Aug 02, 2004	15.00	15.50	14.89	15.48	506,929	+0.36(+2.38%)
Jul 30, 2004	15.17	15.27	14.93	15.12	214,554	+0.04(+0.24%)
Jul 29, 2004	15.04	15.13	14.85	15.08	462,746	+0.04(+0.24%)
Jul 28, 2004	15.15	15.20	14.89	15.04	465,655	-0.05(-0.36%)
Jul 27, 2004	15.00	15.35	14.87	15.10	906,946	+0.00(+0.02%)
Jul 26, 2004	15.22	15.34	14.84	15.10	631,116	-0.20(-1.32%)
Jul 23, 2004	15.70	15.70	15.23	15.30	449,654	-0.42(-2.68%)
Jul 22, 2004	16.10	16.13	15.26	15.72	722,211	-0.19(-1.22%)
Jul 21, 2004	16.36	16.43	15.80	15.91	708,029	-0.40(-2.43%)
Jul 20, 2004	15.77	16.31	15.67	16.31	480,565	+0.52(+3.27%)
Jul 19, 2004	16.50	16.51	15.53	15.79	891,854	-0.59(-3.62%)
Jul 16, 2004	16.56	16.68	16.36	16.39	280,556	-0.14(-0.87%)
Jul 15, 2004	16.37	16.68	16.28	16.53	281,284	+0.08(+0.49%)
Jul 14, 2004	16.62	16.90	16.26	16.45	582,205	-0.24(-1.45%)
Jul 13, 2004	16.86	17.01	16.62	16.69	398,379	-0.08(-0.50%)
Jul 12, 2004	16.97	16.99	16.50	16.77	671,482	-0.15(-0.91%)
Jul 09, 2004	16.72	16.95	16.59	16.93	650,753	+0.35(+2.12%)
Jul 08, 2004	16.64	16.79	16.41	16.58	694,028	+0.05(+0.31%)
Jul 07, 2004	16.66	17.19	16.51	16.52	591,115	-0.10(-0.60%)
Jul 06, 2004	16.52	16.76	16.39	16.62	578,023	+0.10(+0.62%)
Jul 02, 2004	16.73	16.73	16.38	16.52	388,925	-0.12(-0.75%)

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.