Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.08	21.36	20.91	20.96	368,762	-0.20(-0.96%)
Sep 29, 2004	20.71	21.32	20.60	21.16	689,292	+0.45(+2.20%)
Sep 28, 2004	20.80	21.12	20.60	20.71	720,171	-0.19(-0.90%)
Sep 27, 2004	21.15	21.61	20.85	20.89	476,456	-0.46(-2.17%)
Sep 24, 2004	21.14	21.44	20.85	21.36	927,266	+0.34(+1.60%)
Sep 23, 2004	21.00	21.30	20.87	21.02	535,662	-0.04(-0.19%)
Sep 22, 2004	21.75	21.76	21.00	21.06	454,892	-0.63(-2.93%)
Sep 21, 2004	21.58	21.76	21.36	21.69	455,913	+0.27(+1.24%)
Sep 20, 2004	21.29	21.60	21.21	21.43	583,002	+0.09(+0.40%)
Sep 17, 2004	21.40	22.54	21.24	21.34	1,037,512	-0.53(-2.40%)
Sep 16, 2004	21.94	22.14	21.75	21.87	323,337	+0.06(+0.29%)
Sep 15, 2004	22.45	22.45	21.75	21.80	633,404	-0.61(-2.73%)
Sep 14, 2004	22.84	23.07	22.22	22.41	538,087	-0.43(-1.89%)
Sep 13, 2004	23.16	23.47	22.79	22.84	409,977	+7.59(+49.71%)
Sep 10, 2004	15.14	15.32	15.01	15.26	244,417	+0.04(+0.27%)
Sep 09, 2004	15.39	15.49	15.19	15.22	408,254	-0.11(-0.75%)
Sep 08, 2004	15.68	15.71	15.16	15.33	635,254	-0.34(-2.16%)
Sep 07, 2004	15.46	15.74	15.45	15.67	510,844	+0.35(+2.27%)
Sep 03, 2004	15.38	15.53	15.20	15.32	260,877	+0.02(+0.14%)
Sep 02, 2004	15.05	15.40	14.99	15.30	503,763	+0.31(+2.07%)
Sep 01, 2004	14.71	15.15	14.63	14.99	563,479	+0.30(+2.01%)
Aug 31, 2004	14.87	14.91	14.56	14.70	816,126	-0.04(-0.26%)
Aug 30, 2004	14.96	15.41	14.73	14.73	907,041	-0.82(-5.24%)
Aug 27, 2004	15.33	15.64	15.33	15.55	340,116	+0.10(+0.68%)
Aug 26, 2004	15.57	15.63	15.28	15.44	356,959	-0.03(-0.20%)
Aug 25, 2004	15.32	15.51	15.12	15.48	398,110	+0.20(+1.30%)
Aug 24, 2004	15.29	15.32	15.12	15.28	476,775	+0.15(+0.99%)
Aug 23, 2004	15.20	15.32	14.93	15.13	524,051	-0.01(-0.05%)
Aug 20, 2004	14.52	15.15	14.42	15.13	431,222	+0.63(+4.35%)
Aug 19, 2004	14.46	14.68	14.38	14.50	354,663	-0.12(-0.81%)
Aug 18, 2004	14.59	14.67	14.28	14.62	767,702	-0.01(-0.05%)
Aug 17, 2004	14.50	14.70	14.41	14.63	472,756	+0.14(+0.99%)
Aug 16, 2004	14.28	14.57	14.25	14.49	423,566	+0.18(+1.24%)
Aug 13, 2004	14.28	14.44	14.18	14.31	457,253	+0.03(+0.24%)
Aug 12, 2004	14.37	14.60	14.11	14.27	649,226	-0.20(-1.40%)
Aug 11, 2004	14.25	14.52	13.98	14.48	563,862	+0.13(+0.87%)
Aug 10, 2004	14.01	14.61	13.94	14.35	786,268	+0.43(+3.08%)
Aug 09, 2004	13.83	14.04	13.83	13.92	490,173	+0.06(+0.40%)
Aug 06, 2004	13.94	13.97	13.65	13.87	602,716	-0.01(-0.10%)
Aug 05, 2004	14.59	14.59	13.78	13.88	478,498	-0.69(-4.71%)
Aug 04, 2004	14.17	14.62	13.97	14.57	623,770	+0.33(+2.32%)
Aug 03, 2004	14.67	14.72	14.20	14.24	425,289	-0.47(-3.17%)
Aug 02, 2004	14.25	14.72	14.15	14.70	533,621	+0.34(+2.38%)
Jul 30, 2004	14.41	14.50	14.19	14.36	225,851	+0.03(+0.24%)
Jul 29, 2004	14.28	14.37	14.11	14.33	487,111	+0.03(+0.24%)
Jul 28, 2004	14.39	14.44	14.14	14.29	490,173	-0.05(-0.36%)
Jul 27, 2004	14.25	14.58	14.13	14.34	954,700	+0.00(+0.02%)
Jul 26, 2004	14.46	14.57	14.10	14.34	664,347	-0.19(-1.32%)
Jul 23, 2004	14.91	14.92	14.47	14.53	473,330	-0.40(-2.68%)
Jul 22, 2004	15.29	15.32	14.49	14.93	760,238	-0.18(-1.22%)
Jul 21, 2004	15.54	15.60	15.01	15.12	745,309	-0.38(-2.43%)
Jul 20, 2004	14.98	15.49	14.89	15.49	505,868	+0.49(+3.27%)
Jul 19, 2004	15.68	15.68	14.75	15.00	938,813	-0.56(-3.62%)
Jul 16, 2004	15.73	15.85	15.54	15.57	295,329	-0.14(-0.87%)
Jul 15, 2004	15.55	15.84	15.47	15.70	296,094	+0.08(+0.49%)
Jul 14, 2004	15.79	16.06	15.45	15.63	612,860	-0.23(-1.45%)
Jul 13, 2004	16.02	16.16	15.79	15.86	419,356	-0.08(-0.50%)
Jul 12, 2004	16.12	16.14	15.68	15.94	706,837	-0.15(-0.91%)
Jul 09, 2004	15.89	16.11	15.76	16.08	685,018	+0.33(+2.12%)
Jul 08, 2004	15.81	15.95	15.59	15.75	730,571	+0.05(+0.31%)
Jul 07, 2004	15.83	16.33	15.68	15.70	622,239	-0.09(-0.60%)
Jul 06, 2004	15.69	15.92	15.57	15.79	608,458	+0.10(+0.62%)
Jul 02, 2004	15.89	15.89	15.56	15.69	409,403	-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.