Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.73	16.07	15.73	15.96	125,491	+0.34(+2.19%)
Sep 29, 2004	15.60	15.89	15.49	15.62	206,867	+0.06(+0.40%)
Sep 28, 2004	15.65	15.72	15.36	15.56	235,339	-0.35(-2.22%)
Sep 27, 2004	15.50	15.99	15.50	15.91	345,012	+0.43(+2.79%)
Sep 24, 2004	15.42	15.59	15.31	15.48	188,588	+0.22(+1.45%)
Sep 23, 2004	14.94	15.36	14.91	15.25	256,958	+0.18(+1.17%)
Sep 22, 2004	14.90	15.08	14.90	15.08	208,800	+0.22(+1.49%)
Sep 21, 2004	14.50	14.93	14.43	14.86	202,648	+0.45(+3.12%)
Sep 20, 2004	14.36	14.51	14.35	14.41	109,672	+0.18(+1.28%)
Sep 17, 2004	14.29	14.46	14.21	14.22	85,418	-0.03(-0.20%)
Sep 16, 2004	14.17	14.28	14.06	14.25	100,357	+0.09(+0.60%)
Sep 15, 2004	14.17	14.28	14.12	14.17	105,630	+0.06(+0.44%)
Sep 14, 2004	14.05	14.15	14.03	14.10	103,345	+0.15(+1.06%)
Sep 13, 2004	14.04	14.06	13.89	13.96	99,830	-0.02(-0.12%)
Sep 10, 2004	13.95	14.03	13.94	13.97	81,375	+0.01(+0.04%)
Sep 09, 2004	13.80	14.00	13.71	13.97	133,224	+0.15(+1.11%)
Sep 08, 2004	13.96	13.96	13.80	13.81	126,721	-0.16(-1.14%)
Sep 07, 2004	13.89	13.98	13.81	13.97	96,666	+0.09(+0.66%)
Sep 03, 2004	13.90	13.96	13.80	13.88	92,975	-0.02(-0.12%)
Sep 02, 2004	13.86	13.99	13.85	13.90	86,121	+0.10(+0.70%)
Sep 01, 2004	13.68	13.93	13.66	13.80	99,478	+0.01(+0.04%)
Aug 31, 2004	13.80	13.95	13.72	13.80	67,315	-0.05(-0.37%)
Aug 30, 2004	13.95	14.00	13.66	13.85	130,939	-0.10(-0.73%)
Aug 27, 2004	13.79	14.02	13.74	13.95	192,982	+0.19(+1.36%)
Aug 26, 2004	13.66	13.78	13.60	13.76	252,915	+0.13(+0.96%)
Aug 25, 2004	13.66	13.79	13.55	13.63	244,655	+0.05(+0.38%)
Aug 24, 2004	13.90	13.91	13.34	13.58	390,534	-0.32(-2.29%)
Aug 23, 2004	14.39	14.55	13.80	13.90	258,539	-0.41(-2.86%)
Aug 20, 2004	14.08	14.34	14.08	14.31	146,406	+0.28(+1.99%)
Aug 19, 2004	14.05	14.13	13.85	14.03	142,891	-0.14(-0.96%)
Aug 18, 2004	13.80	14.21	13.80	14.17	182,436	+0.28(+2.05%)
Aug 17, 2004	14.37	14.37	13.77	13.88	372,606	-0.55(-3.79%)
Aug 16, 2004	14.78	14.92	14.36	14.43	219,521	-0.31(-2.09%)
Aug 13, 2004	14.57	14.79	14.53	14.74	142,539	+0.22(+1.49%)
Aug 12, 2004	14.39	14.54	14.39	14.52	89,988	+0.21(+1.47%)
Aug 11, 2004	14.71	14.71	14.22	14.31	319,703	-0.33(-2.25%)
Aug 10, 2004	14.59	14.74	14.51	14.64	117,406	+0.13(+0.90%)
Aug 09, 2004	14.37	14.58	14.22	14.51	110,024	+0.24(+1.67%)
Aug 06, 2004	14.50	14.51	14.08	14.27	233,230	-0.15(-1.06%)
Aug 05, 2004	14.28	14.48	13.96	14.42	286,485	+0.17(+1.20%)
Aug 04, 2004	14.81	14.92	14.21	14.25	421,115	-0.56(-3.76%)
Aug 03, 2004	14.62	14.84	14.57	14.81	129,533	+0.31(+2.12%)
Aug 02, 2004	14.65	14.65	14.43	14.50	241,315	-0.07(-0.47%)
Jul 30, 2004	14.34	14.62	14.32	14.57	115,472	+0.31(+2.15%)
Jul 29, 2004	14.42	14.42	14.13	14.26	140,254	-0.11(-0.79%)
Jul 28, 2004	13.88	14.42	13.88	14.38	163,982	+0.38(+2.72%)
Jul 27, 2004	13.94	14.08	13.80	14.00	157,654	+0.13(+0.90%)
Jul 26, 2004	13.88	13.93	13.66	13.87	151,679	+0.10(+0.70%)
Jul 23, 2004	13.81	13.90	13.76	13.77	90,339	+0.00(+0.00%)
Jul 22, 2004	13.83	13.85	13.71	13.77	117,757	-0.06(-0.41%)
Jul 21, 2004	13.71	13.83	13.66	13.83	136,915	+0.16(+1.17%)
Jul 20, 2004	13.71	13.80	13.57	13.67	103,521	+0.06(+0.46%)
Jul 19, 2004	13.66	13.68	13.50	13.61	71,533	-0.07(-0.50%)
Jul 16, 2004	13.42	13.69	13.38	13.68	123,206	+0.27(+2.04%)
Jul 15, 2004	13.48	13.51	13.26	13.40	112,133	-0.11(-0.80%)
Jul 14, 2004	13.24	13.51	13.19	13.51	69,424	+0.26(+1.93%)
Jul 13, 2004	13.14	13.32	13.11	13.26	56,418	+0.06(+0.47%)
Jul 12, 2004	13.39	13.39	13.18	13.19	72,236	-0.19(-1.44%)
Jul 09, 2004	13.42	13.48	13.35	13.39	58,351	+0.00(+0.00%)
Jul 08, 2004	13.31	13.43	13.31	13.39	77,860	-0.06(-0.47%)
Jul 07, 2004	13.31	13.55	13.31	13.45	70,478	+0.03(+0.21%)
Jul 06, 2004	13.26	13.47	13.26	13.42	62,042	+0.11(+0.81%)
Jul 02, 2004	13.20	13.36	13.15	13.31	74,521	+0.11(+0.86%)

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.