Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.30	14.39	13.89	14.25	101,861	+0.06(+0.42%)
Sep 29, 2004	13.98	14.19	13.84	14.19	63,617	+0.27(+1.91%)
Sep 28, 2004	13.74	13.92	13.74	13.92	36,773	+0.21(+1.51%)
Sep 27, 2004	13.55	13.83	13.47	13.72	72,075	+0.17(+1.24%)
Sep 24, 2004	13.71	13.98	13.54	13.55	59,940	-0.14(-1.03%)
Sep 23, 2004	13.77	13.86	13.66	13.69	24,821	-0.08(-0.55%)
Sep 22, 2004	13.62	13.92	13.61	13.77	37,140	-0.12(-0.86%)
Sep 21, 2004	13.93	13.98	13.81	13.89	36,037	+0.05(+0.35%)
Sep 20, 2004	13.90	13.97	13.59	13.84	84,945	+0.19(+1.39%)
Sep 17, 2004	13.96	14.14	13.55	13.65	117,122	-0.23(-1.68%)
Sep 16, 2004	13.65	14.00	13.65	13.88	88,255	-0.08(-0.58%)
Sep 15, 2004	14.50	14.59	13.74	13.96	252,814	-0.50(-3.46%)
Sep 14, 2004	14.57	14.78	14.46	14.46	38,611	-0.16(-1.08%)
Sep 13, 2004	15.44	15.44	14.53	14.62	89,174	-0.70(-4.58%)
Sep 10, 2004	15.28	15.47	15.03	15.32	68,581	-0.11(-0.71%)
Sep 09, 2004	15.77	15.77	15.37	15.43	272,855	-0.39(-2.44%)
Sep 08, 2004	15.24	15.82	15.24	15.82	68,166	+0.44(+2.83%)
Sep 07, 2004	15.01	15.52	15.01	15.38	92,160	+0.16(+1.07%)
Sep 03, 2004	15.20	15.41	15.20	15.22	58,836	+0.14(+0.94%)
Sep 02, 2004	14.80	15.08	14.80	15.08	59,940	+0.21(+1.39%)
Sep 01, 2004	15.58	16.03	14.85	14.87	79,797	-0.52(-3.39%)
Aug 31, 2004	15.45	15.55	15.39	15.39	72,075	-0.16(-1.01%)
Aug 30, 2004	15.44	15.64	15.44	15.55	71,523	-0.08(-0.52%)
Aug 27, 2004	15.27	15.64	14.98	15.63	101,309	+0.55(+3.64%)
Aug 26, 2004	14.82	15.54	14.64	15.08	174,855	+0.35(+2.40%)
Aug 25, 2004	14.41	14.73	14.28	14.73	209,054	+0.30(+2.07%)
Aug 24, 2004	14.71	14.90	14.43	14.43	111,973	-0.18(-1.27%)
Aug 23, 2004	14.92	15.03	14.55	14.61	97,448	-0.34(-2.29%)
Aug 20, 2004	14.75	14.99	14.61	14.96	216,898	+0.27(+1.85%)
Aug 19, 2004	14.28	15.21	13.77	14.68	494,597	+1.52(+11.57%)
Aug 18, 2004	12.38	13.46	12.38	13.16	116,125	+0.51(+4.00%)
Aug 17, 2004	12.73	13.00	12.37	12.66	72,442	+0.19(+1.53%)
Aug 16, 2004	12.35	12.89	12.35	12.47	128,153	-0.08(-0.61%)
Aug 13, 2004	12.01	12.66	12.01	12.54	66,375	+0.28(+2.26%)
Aug 12, 2004	12.19	12.56	11.70	12.26	71,155	+0.03(+0.22%)
Aug 11, 2004	12.46	12.46	11.63	12.24	150,953	-0.33(-2.60%)
Aug 10, 2004	12.13	12.68	12.13	12.56	115,283	+0.40(+3.31%)
Aug 09, 2004	12.72	12.72	12.03	12.16	84,026	-0.21(-1.67%)
Aug 06, 2004	12.67	12.88	12.34	12.37	110,870	-0.59(-4.57%)
Aug 05, 2004	14.00	14.11	12.76	12.96	274,510	-1.15(-8.13%)
Aug 04, 2004	14.67	14.67	14.11	14.11	128,153	-0.39(-2.66%)
Aug 03, 2004	14.62	14.91	14.42	14.49	81,941	-0.32(-2.17%)
Aug 02, 2004	14.68	14.96	14.45	14.82	114,731	+0.38(+2.60%)
Jul 30, 2004	14.63	14.65	14.42	14.44	50,379	-0.07(-0.49%)
Jul 29, 2004	14.49	14.63	14.41	14.51	85,865	-0.02(-0.11%)
Jul 28, 2004	14.50	14.59	14.14	14.53	137,898	+0.02(+0.11%)
Jul 27, 2004	14.43	14.66	14.43	14.51	47,621	+0.06(+0.41%)
Jul 26, 2004	14.69	14.69	14.28	14.45	52,769	+0.03(+0.19%)
Jul 23, 2004	14.44	14.61	14.42	14.42	84,945	-0.02(-0.11%)
Jul 22, 2004	14.44	14.59	14.28	14.44	103,699	-0.10(-0.71%)
Jul 21, 2004	14.81	14.87	14.41	14.54	81,084	+0.03(+0.23%)
Jul 20, 2004	14.45	14.71	14.42	14.51	135,140	-0.09(-0.63%)
Jul 19, 2004	14.49	14.77	14.37	14.60	189,013	+0.11(+0.75%)
Jul 16, 2004	14.56	14.68	14.48	14.49	95,977	-0.05(-0.34%)
Jul 15, 2004	14.51	14.68	14.49	14.54	44,127	+0.03(+0.21%)
Jul 14, 2004	14.72	14.74	14.41	14.51	78,510	-0.01(-0.10%)
Jul 13, 2004	14.55	14.58	14.45	14.53	64,720	+0.03(+0.23%)
Jul 12, 2004	14.35	14.68	14.35	14.49	228,360	+0.07(+0.45%)
Jul 09, 2004	14.51	14.59	14.39	14.43	62,698	-0.05(-0.34%)
Jul 08, 2004	14.16	14.79	14.15	14.48	96,896	-0.01(-0.04%)
Jul 07, 2004	14.52	14.68	14.46	14.48	98,367	-0.22(-1.48%)
Jul 06, 2004	14.78	15.05	14.36	14.70	142,311	-0.24(-1.64%)
Jul 02, 2004	14.82	15.05	14.66	14.95	128,889	+0.41(+2.81%)

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.