Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.22	17.69	17.22	17.60	157,286	+0.46(+2.66%)
Sep 29, 2004	17.26	17.30	17.11	17.14	62,431	-0.07(-0.41%)
Sep 28, 2004	16.91	17.42	16.91	17.22	128,168	+0.20(+1.20%)
Sep 27, 2004	17.26	17.26	17.00	17.01	182,335	-0.19(-1.10%)
Sep 24, 2004	17.42	17.46	16.75	17.20	161,736	-0.10(-0.59%)
Sep 23, 2004	17.42	18.33	17.15	17.30	698,062	+0.28(+1.62%)
Sep 22, 2004	17.73	18.01	15.69	17.03	1,087,655	-2.37(-12.21%)
Sep 21, 2004	19.27	19.42	18.95	19.39	107,188	+0.19(+0.98%)
Sep 20, 2004	18.88	19.43	18.88	19.21	282,530	+0.43(+2.30%)
Sep 17, 2004	18.56	19.04	18.40	18.77	288,507	+0.30(+1.62%)
Sep 16, 2004	18.41	18.78	18.31	18.47	207,257	+0.07(+0.38%)
Sep 15, 2004	18.21	18.48	18.05	18.40	138,468	+0.20(+1.08%)
Sep 14, 2004	18.54	18.54	18.18	18.21	70,060	-0.33(-1.78%)
Sep 13, 2004	18.48	18.65	18.35	18.54	140,121	+0.09(+0.51%)
Sep 10, 2004	18.57	18.60	18.40	18.44	92,566	-0.12(-0.64%)
Sep 09, 2004	18.17	18.76	18.14	18.56	92,693	+0.53(+2.97%)
Sep 08, 2004	17.93	18.26	17.89	18.03	82,139	+0.02(+0.09%)
Sep 07, 2004	18.39	18.44	17.99	18.01	105,154	-0.38(-2.05%)
Sep 03, 2004	18.64	18.68	18.28	18.39	25,684	-0.18(-0.97%)
Sep 02, 2004	18.40	18.63	18.29	18.57	92,184	+0.19(+1.03%)
Sep 01, 2004	18.38	18.59	18.29	18.38	106,425	+0.00(+0.00%)
Aug 31, 2004	18.21	18.39	18.01	18.38	153,217	+0.21(+1.17%)
Aug 30, 2004	17.70	18.43	17.46	18.17	288,888	+0.52(+2.94%)
Aug 27, 2004	17.41	17.69	17.40	17.65	128,041	+0.19(+1.08%)
Aug 26, 2004	17.42	17.64	17.34	17.46	59,252	+0.10(+0.59%)
Aug 25, 2004	17.30	17.46	17.21	17.36	48,699	+0.02(+0.09%)
Aug 24, 2004	17.30	17.43	17.14	17.34	97,398	+0.09(+0.50%)
Aug 23, 2004	17.30	17.34	17.14	17.25	53,785	-0.04(-0.23%)
Aug 20, 2004	17.30	17.31	16.96	17.29	28,354	+0.00(+0.00%)
Aug 19, 2004	17.29	17.30	17.17	17.29	21,615	+0.02(+0.09%)
Aug 18, 2004	17.22	17.28	16.93	17.28	36,238	+0.02(+0.09%)
Aug 17, 2004	17.07	17.33	17.07	17.26	65,610	+0.21(+1.25%)
Aug 16, 2004	16.57	17.22	16.57	17.05	25,048	+0.52(+3.14%)
Aug 13, 2004	16.89	16.95	16.48	16.53	50,987	-0.41(-2.41%)
Aug 12, 2004	17.11	17.12	16.92	16.94	28,100	-0.20(-1.19%)
Aug 11, 2004	16.52	17.14	16.43	17.14	85,954	+0.63(+3.81%)
Aug 10, 2004	16.04	16.52	16.04	16.52	44,757	+0.39(+2.44%)
Aug 09, 2004	16.20	16.36	16.11	16.12	49,589	-0.18(-1.11%)
Aug 06, 2004	16.67	16.67	16.30	16.30	85,827	-0.42(-2.49%)
Aug 05, 2004	16.79	16.83	16.59	16.72	74,002	-0.11(-0.65%)
Aug 04, 2004	16.68	16.85	16.54	16.83	101,975	+0.15(+0.90%)
Aug 03, 2004	17.29	17.29	16.63	16.68	137,196	-0.75(-4.29%)
Aug 02, 2004	17.48	17.48	16.99	17.43	46,537	-0.06(-0.32%)
Jul 30, 2004	17.50	17.50	17.15	17.48	174,324	+0.02(+0.14%)
Jul 29, 2004	16.75	17.80	16.59	17.46	214,886	+0.75(+4.52%)
Jul 28, 2004	16.79	16.79	16.59	16.70	58,616	-0.05(-0.28%)
Jul 27, 2004	16.67	16.77	16.67	16.75	15,893	+0.04(+0.24%)
Jul 26, 2004	17.00	17.00	16.43	16.71	117,233	-0.33(-1.94%)
Jul 23, 2004	17.30	17.30	17.00	17.04	64,084	-0.24(-1.41%)
Jul 22, 2004	17.22	17.36	17.18	17.29	78,198	+0.13(+0.78%)
Jul 21, 2004	17.33	17.33	16.95	17.15	64,974	-0.18(-1.04%)
Jul 20, 2004	17.30	17.34	17.03	17.33	89,006	+0.03(+0.18%)
Jul 19, 2004	17.18	17.38	17.00	17.30	128,296	+0.16(+0.92%)
Jul 16, 2004	16.91	17.30	16.86	17.14	74,129	+0.00(+0.00%)
Jul 15, 2004	16.47	17.30	16.47	17.14	132,237	+0.63(+3.81%)
Jul 14, 2004	16.64	16.67	16.36	16.52	81,631	-0.28(-1.69%)
Jul 13, 2004	16.87	16.91	16.70	16.80	67,263	+0.01(+0.05%)
Jul 12, 2004	16.71	17.15	16.28	16.79	189,964	+0.98(+6.22%)
Jul 09, 2004	15.89	16.08	15.78	15.81	52,513	+0.00(+0.00%)
Jul 08, 2004	15.89	16.01	15.63	15.81	73,747	-0.08(-0.49%)
Jul 07, 2004	15.49	15.89	15.41	15.89	207,257	+0.45(+2.90%)
Jul 06, 2004	14.35	15.64	14.31	15.44	417,184	+1.90(+14.06%)
Jul 02, 2004	13.41	13.68	13.41	13.54	57,218	+0.05(+0.35%)

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.