Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.94	17.97	16.84	17.52	370,718	+0.59(+3.50%)
Sep 29, 2004	17.57	18.14	16.55	16.93	647,166	-0.52(-2.98%)
Sep 28, 2004	16.32	17.60	16.00	17.45	509,859	+1.43(+8.91%)
Sep 27, 2004	15.66	16.63	15.62	16.02	475,020	+0.31(+1.95%)
Sep 24, 2004	16.68	16.68	15.62	15.71	340,301	-0.65(-3.97%)
Sep 23, 2004	16.31	16.83	16.27	16.36	332,427	-0.12(-0.73%)
Sep 22, 2004	17.26	17.59	16.37	16.48	567,780	-0.67(-3.89%)
Sep 21, 2004	18.08	18.08	16.84	17.15	917,574	-0.94(-5.18%)
Sep 20, 2004	18.76	19.12	17.92	18.09	540,707	-0.75(-3.99%)
Sep 17, 2004	19.53	19.75	18.67	18.84	262,426	-1.06(-5.31%)
Sep 16, 2004	19.71	20.40	19.56	19.90	127,923	-0.01(-0.04%)
Sep 15, 2004	20.50	20.75	19.53	19.90	253,473	-0.64(-3.12%)
Sep 14, 2004	21.75	21.92	20.51	20.54	274,506	-1.20(-5.50%)
Sep 13, 2004	22.07	22.29	21.48	21.74	255,738	+0.40(+1.87%)
Sep 10, 2004	22.23	22.24	21.14	21.34	245,168	-0.15(-0.69%)
Sep 09, 2004	20.68	21.72	20.42	21.49	299,638	+1.40(+6.97%)
Sep 08, 2004	21.17	21.17	20.05	20.09	159,850	-0.86(-4.11%)
Sep 07, 2004	19.36	20.99	19.16	20.95	368,022	+1.46(+7.47%)
Sep 03, 2004	18.88	19.55	18.79	19.50	99,232	+0.35(+1.84%)
Sep 02, 2004	19.16	19.40	18.73	19.14	173,656	+0.02(+0.10%)
Sep 01, 2004	18.63	19.18	18.58	19.13	160,713	+0.35(+1.88%)
Aug 31, 2004	20.00	20.76	18.00	18.77	642,097	-1.46(-7.24%)
Aug 30, 2004	19.58	21.32	19.47	20.24	286,694	-1.29(-5.99%)
Aug 27, 2004	20.05	21.69	19.78	21.53	282,056	+1.17(+5.74%)
Aug 26, 2004	22.36	22.36	20.12	20.36	408,038	-2.06(-9.18%)
Aug 25, 2004	22.65	23.08	21.95	22.42	134,826	-0.36(-1.59%)
Aug 24, 2004	22.90	22.95	22.31	22.78	144,318	+0.49(+2.20%)
Aug 23, 2004	21.96	22.95	21.79	22.29	206,122	+0.83(+3.84%)
Aug 20, 2004	21.16	21.71	21.09	21.46	96,434	+0.45(+2.16%)
Aug 19, 2004	20.62	21.77	20.55	21.01	223,164	+0.23(+1.12%)
Aug 18, 2004	20.65	20.80	20.44	20.78	77,549	+0.40(+1.96%)
Aug 17, 2004	20.13	21.09	19.80	20.38	160,065	+0.40(+2.00%)
Aug 16, 2004	20.29	20.73	19.76	19.98	159,634	-0.04(-0.19%)
Aug 13, 2004	20.29	20.73	19.19	20.02	117,029	-0.27(-1.33%)
Aug 12, 2004	20.95	21.15	20.15	20.29	109,694	-0.65(-3.10%)
Aug 11, 2004	20.81	21.16	20.03	20.93	218,958	+0.10(+0.49%)
Aug 10, 2004	19.92	21.19	19.70	20.83	294,676	+1.08(+5.49%)
Aug 09, 2004	19.10	20.16	18.31	19.75	342,497	+0.47(+2.45%)
Aug 06, 2004	20.87	21.18	19.16	19.27	500,259	-2.50(-11.49%)
Aug 05, 2004	23.05	23.09	21.56	21.78	373,630	-0.95(-4.16%)
Aug 04, 2004	22.60	23.08	21.80	22.72	295,863	+0.45(+2.04%)
Aug 03, 2004	22.99	23.08	21.51	22.27	355,186	-0.62(-2.71%)
Aug 02, 2004	21.78	23.09	21.11	22.89	855,230	+1.08(+4.97%)
Jul 30, 2004	21.28	22.25	20.86	21.81	876,802	+1.10(+5.33%)
Jul 29, 2004	19.02	20.86	18.54	20.70	1,228,753	+2.74(+15.28%)
Jul 28, 2004	17.14	18.40	16.89	17.96	171,930	+0.85(+4.99%)
Jul 27, 2004	16.72	17.17	16.52	17.11	153,917	+0.05(+0.27%)
Jul 26, 2004	17.26	17.50	16.78	17.06	123,177	-0.48(-2.75%)
Jul 23, 2004	17.50	17.62	16.86	17.54	68,599	-0.21(-1.20%)
Jul 22, 2004	18.63	18.63	16.54	17.75	275,692	-0.88(-4.73%)
Jul 21, 2004	18.91	19.02	18.54	18.64	211,192	-0.20(-1.08%)
Jul 20, 2004	18.44	18.92	18.37	18.84	66,334	+0.27(+1.45%)
Jul 19, 2004	18.98	19.00	18.00	18.57	138,601	-0.06(-0.30%)
Jul 16, 2004	18.91	19.01	18.31	18.63	88,230	+0.00(+0.00%)
Jul 15, 2004	18.19	19.18	17.48	18.63	289,822	+0.63(+3.50%)
Jul 14, 2004	16.69	18.12	15.99	18.00	326,603	+1.46(+8.86%)
Jul 13, 2004	15.92	16.69	15.92	16.53	94,917	+0.27(+1.65%)
Jul 12, 2004	16.13	16.26	15.36	16.26	134,502	+0.08(+0.52%)
Jul 09, 2004	16.19	16.69	15.96	16.18	196,522	-0.51(-3.06%)
Jul 08, 2004	17.62	17.85	16.22	16.69	348,499	-1.24(-6.93%)
Jul 07, 2004	17.93	18.07	17.63	17.93	155,967	+0.05(+0.26%)
Jul 06, 2004	17.68	18.49	17.43	17.88	143,347	+0.19(+1.10%)
Jul 02, 2004	17.82	17.96	16.98	17.69	124,903	-0.16(-0.88%)

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.