Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.86	17.19	15.86	16.91	765,750	+1.07(+6.73%)
Sep 29, 2004	15.84	15.93	15.64	15.85	571,425	+0.06(+0.37%)
Sep 28, 2004	15.60	15.98	15.60	15.79	319,139	+0.13(+0.81%)
Sep 27, 2004	15.17	15.76	15.12	15.66	445,589	+0.26(+1.72%)
Sep 24, 2004	16.19	16.34	15.13	15.40	472,064	-0.66(-4.08%)
Sep 23, 2004	15.61	16.23	15.61	16.05	481,367	+0.32(+2.05%)
Sep 22, 2004	16.08	16.17	15.59	15.73	268,028	-0.39(-2.43%)
Sep 21, 2004	16.09	16.18	16.00	16.12	366,162	+0.08(+0.49%)
Sep 20, 2004	15.97	16.26	15.93	16.04	319,446	+0.11(+0.68%)
Sep 17, 2004	16.23	16.58	15.86	15.94	207,410	-0.19(-1.15%)
Sep 16, 2004	16.16	16.33	15.98	16.12	382,926	+0.03(+0.18%)
Sep 15, 2004	16.10	16.25	15.82	16.09	227,752	+0.13(+0.80%)
Sep 14, 2004	15.97	16.19	15.78	15.97	199,743	+0.02(+0.12%)
Sep 13, 2004	15.98	16.34	15.83	15.95	540,656	+0.09(+0.56%)
Sep 10, 2004	15.84	15.95	15.46	15.86	215,996	+0.21(+1.31%)
Sep 09, 2004	15.63	15.74	15.52	15.65	290,926	+0.12(+0.76%)
Sep 08, 2004	16.04	16.11	15.53	15.53	286,428	-0.39(-2.46%)
Sep 07, 2004	15.41	16.19	15.24	15.93	450,098	+0.68(+4.49%)
Sep 03, 2004	15.20	15.45	14.83	15.24	159,058	-0.08(-0.51%)
Sep 02, 2004	15.20	15.49	15.07	15.32	530,638	+0.16(+1.03%)
Sep 01, 2004	15.33	15.99	15.13	15.16	465,318	-0.08(-0.51%)
Aug 31, 2004	15.30	15.37	15.10	15.24	228,876	+0.01(+0.06%)
Aug 30, 2004	15.16	15.44	14.92	15.23	267,925	+0.21(+1.37%)
Aug 27, 2004	14.58	15.12	14.55	15.03	209,761	+0.31(+2.13%)
Aug 26, 2004	15.57	15.57	14.59	14.71	449,678	-0.79(-5.11%)
Aug 25, 2004	15.03	15.69	14.72	15.51	407,766	+0.24(+1.60%)
Aug 24, 2004	14.05	15.26	14.05	15.26	498,540	+1.10(+7.74%)
Aug 23, 2004	14.10	14.99	14.02	14.17	371,579	-0.06(-0.41%)
Aug 20, 2004	14.05	14.24	13.86	14.22	75,133	+0.28(+2.04%)
Aug 19, 2004	14.01	14.31	13.94	13.94	214,054	-0.14(-0.97%)
Aug 18, 2004	13.59	14.09	13.57	14.08	86,193	+0.40(+2.93%)
Aug 17, 2004	14.15	14.22	13.59	13.68	97,929	-0.39(-2.78%)
Aug 16, 2004	14.03	14.45	13.85	14.07	88,729	+0.18(+1.27%)
Aug 13, 2004	13.64	14.09	13.45	13.89	105,493	+0.56(+4.18%)
Aug 12, 2004	13.55	13.82	13.33	13.33	68,795	-0.37(-2.71%)
Aug 11, 2004	14.23	14.23	13.61	13.71	134,627	-0.72(-5.02%)
Aug 10, 2004	13.62	14.44	13.61	14.43	265,779	+0.93(+6.88%)
Aug 09, 2004	13.44	13.55	13.27	13.50	139,431	+0.11(+0.80%)
Aug 06, 2004	13.69	13.86	13.27	13.39	210,783	-0.50(-3.59%)
Aug 05, 2004	14.44	14.48	13.72	13.89	180,218	-0.59(-4.05%)
Aug 04, 2004	14.02	14.53	14.02	14.48	367,184	+0.28(+2.00%)
Aug 03, 2004	14.66	14.66	14.06	14.19	163,556	-0.41(-2.81%)
Aug 02, 2004	14.59	14.67	14.38	14.61	164,987	+0.03(+0.20%)
Jul 30, 2004	14.51	14.59	14.28	14.58	295,526	+0.23(+1.64%)
Jul 29, 2004	13.63	14.55	13.40	14.34	237,667	+0.88(+6.54%)
Jul 28, 2004	13.11	13.87	13.00	13.46	217,223	+0.23(+1.70%)
Jul 27, 2004	12.76	13.45	12.76	13.24	269,459	+0.38(+2.97%)
Jul 26, 2004	12.08	13.58	11.83	12.85	703,088	+2.34(+22.23%)
Jul 23, 2004	11.16	11.19	10.51	10.52	191,463	-0.49(-4.45%)
Jul 22, 2004	11.48	11.58	11.00	11.01	234,805	-0.53(-4.58%)
Jul 21, 2004	12.33	12.33	11.53	11.53	151,494	-0.69(-5.68%)
Jul 20, 2004	12.16	12.30	11.92	12.23	180,014	+0.24(+2.04%)
Jul 19, 2004	12.11	12.23	11.89	11.98	101,609	-0.19(-1.53%)
Jul 16, 2004	12.41	12.54	12.03	12.17	365,344	-0.25(-2.05%)
Jul 15, 2004	12.04	12.56	12.04	12.42	97,111	+0.32(+2.67%)
Jul 14, 2004	12.43	12.43	12.04	12.10	152,618	-0.45(-3.59%)
Jul 13, 2004	12.78	12.78	12.43	12.55	81,164	-0.16(-1.23%)
Jul 12, 2004	13.12	13.12	12.29	12.71	89,138	+0.36(+2.93%)
Jul 09, 2004	12.62	12.62	12.25	12.35	102,018	-0.19(-1.48%)
Jul 08, 2004	12.60	12.75	12.39	12.53	170,098	-0.15(-1.16%)
Jul 07, 2004	12.53	12.92	12.53	12.68	155,583	+0.10(+0.78%)
Jul 06, 2004	13.27	13.27	12.58	12.58	138,920	-0.63(-4.74%)
Jul 02, 2004	13.36	13.53	12.97	13.21	133,196	-0.27(-2.03%)

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.