Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.92	18.35	17.64	18.21	7,175,051	+0.32(+1.79%)
Sep 29, 2004	17.98	18.12	17.74	17.89	4,041,945	-0.09(-0.53%)
Sep 28, 2004	17.77	18.11	17.69	17.98	5,530,990	+0.24(+1.36%)
Sep 27, 2004	17.80	18.02	17.54	17.74	7,253,002	-0.05(-0.29%)
Sep 24, 2004	17.28	18.06	17.24	17.79	11,689,133	+0.52(+2.99%)
Sep 23, 2004	17.12	17.33	17.02	17.28	4,972,930	+0.11(+0.64%)
Sep 22, 2004	17.16	17.49	16.96	17.17	9,611,025	+0.10(+0.59%)
Sep 21, 2004	16.61	17.28	16.56	17.07	9,588,880	+0.57(+3.48%)
Sep 20, 2004	16.13	16.79	16.07	16.49	6,168,772	+0.32(+1.95%)
Sep 17, 2004	15.92	16.25	15.88	16.18	3,730,140	+0.28(+1.78%)
Sep 16, 2004	15.93	16.01	15.79	15.90	2,955,944	-0.06(-0.37%)
Sep 15, 2004	16.17	16.20	15.92	15.95	2,096,709	-0.29(-1.78%)
Sep 14, 2004	15.97	16.31	15.88	16.24	3,324,440	+0.27(+1.69%)
Sep 13, 2004	16.21	16.31	15.82	15.97	3,738,113	-0.30(-1.84%)
Sep 10, 2004	16.33	16.57	16.20	16.27	3,614,985	-0.05(-0.32%)
Sep 09, 2004	16.18	16.62	16.09	16.33	5,927,832	+0.12(+0.75%)
Sep 08, 2004	16.28	16.45	16.06	16.20	6,222,806	-0.11(-0.67%)
Sep 07, 2004	15.49	16.37	15.49	16.31	9,453,351	+0.85(+5.48%)
Sep 03, 2004	15.56	15.56	15.38	15.47	2,280,957	-0.08(-0.51%)
Sep 02, 2004	15.01	15.58	14.97	15.55	4,052,575	+0.61(+4.08%)

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.