Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.75	14.84	14.33	14.70	98,770	+0.06(+0.42%)
Sep 29, 2004	14.41	14.63	14.27	14.63	61,686	+0.27(+1.91%)
Sep 28, 2004	14.17	14.36	14.17	14.36	35,657	+0.21(+1.51%)
Sep 27, 2004	13.97	14.26	13.89	14.15	69,888	+0.17(+1.24%)
Sep 24, 2004	14.14	14.42	13.97	13.97	58,121	-0.15(-1.03%)
Sep 23, 2004	14.20	14.30	14.09	14.12	24,068	-0.08(-0.55%)
Sep 22, 2004	14.04	14.36	14.03	14.20	36,013	-0.12(-0.86%)
Sep 21, 2004	14.36	14.41	14.24	14.32	34,944	+0.05(+0.35%)
Sep 20, 2004	14.34	14.41	14.01	14.27	82,368	+0.20(+1.39%)
Sep 17, 2004	14.39	14.58	13.97	14.07	113,568	-0.24(-1.69%)
Sep 16, 2004	14.08	14.44	14.08	14.31	85,577	-0.08(-0.58%)
Sep 15, 2004	14.96	15.05	14.17	14.40	245,143	-0.52(-3.46%)
Sep 14, 2004	15.03	15.24	14.91	14.91	37,440	-0.16(-1.08%)
Sep 13, 2004	15.92	15.92	14.99	15.08	86,468	-0.72(-4.58%)
Sep 10, 2004	15.76	15.96	15.50	15.80	66,500	-0.11(-0.70%)
Sep 09, 2004	16.26	16.27	15.85	15.91	264,576	-0.40(-2.44%)
Sep 08, 2004	15.72	16.32	15.72	16.31	66,097	+0.45(+2.83%)
Sep 07, 2004	15.48	16.01	15.48	15.86	89,364	+0.17(+1.07%)
Sep 03, 2004	15.68	15.90	15.68	15.69	57,051	+0.15(+0.94%)
Sep 02, 2004	15.26	15.55	15.26	15.55	58,121	+0.21(+1.39%)
Sep 01, 2004	16.07	16.53	15.31	15.33	77,376	-0.54(-3.39%)
Aug 31, 2004	15.93	16.04	15.87	15.87	69,888	-0.16(-1.01%)
Aug 30, 2004	15.92	16.13	15.92	16.04	69,353	-0.08(-0.52%)
Aug 27, 2004	15.74	16.13	15.45	16.12	98,235	+0.57(+3.64%)
Aug 26, 2004	15.28	16.02	15.10	15.55	169,549	+0.36(+2.40%)
Aug 25, 2004	14.86	15.19	14.73	15.19	202,711	+0.31(+2.07%)
Aug 24, 2004	15.17	15.37	14.88	14.88	108,576	-0.19(-1.27%)
Aug 23, 2004	15.39	15.50	15.01	15.07	94,491	-0.35(-2.29%)
Aug 20, 2004	15.21	15.46	15.07	15.42	210,316	+0.28(+1.85%)
Aug 19, 2004	14.73	15.68	14.20	15.14	479,589	+1.57(+11.57%)
Aug 18, 2004	12.77	13.88	12.77	13.57	112,601	+0.52(+4.00%)
Aug 17, 2004	13.13	13.41	12.75	13.05	70,244	+0.20(+1.53%)
Aug 16, 2004	12.74	13.29	12.74	12.86	124,265	-0.08(-0.61%)
Aug 13, 2004	12.38	13.06	12.38	12.93	64,361	+0.29(+2.26%)
Aug 12, 2004	12.58	12.95	12.07	12.65	68,996	+0.03(+0.22%)
Aug 11, 2004	12.85	12.85	11.99	12.62	146,372	-0.34(-2.60%)
Aug 10, 2004	12.51	13.08	12.51	12.96	111,785	+0.42(+3.31%)
Aug 09, 2004	13.11	13.11	12.40	12.54	81,476	-0.21(-1.67%)
Aug 06, 2004	13.06	13.28	12.72	12.75	107,506	-0.61(-4.57%)
Aug 05, 2004	14.44	14.55	13.16	13.37	266,180	-1.18(-8.13%)
Aug 04, 2004	15.13	15.13	14.55	14.55	124,265	-0.40(-2.66%)
Aug 03, 2004	15.08	15.38	14.88	14.95	79,454	-0.33(-2.17%)
Aug 02, 2004	15.14	15.42	14.90	15.28	111,250	+0.39(+2.60%)
Jul 30, 2004	15.09	15.11	14.88	14.89	48,850	-0.07(-0.49%)
Jul 29, 2004	14.95	15.09	14.86	14.96	83,259	-0.02(-0.11%)
Jul 28, 2004	14.95	15.04	14.58	14.98	133,714	+0.02(+0.11%)
Jul 27, 2004	14.89	15.12	14.89	14.96	46,176	+0.06(+0.41%)
Jul 26, 2004	15.15	15.15	14.72	14.90	51,168	+0.03(+0.19%)
Jul 23, 2004	14.89	15.06	14.88	14.88	82,368	-0.02(-0.11%)
Jul 22, 2004	14.89	15.05	14.72	14.89	100,553	-0.11(-0.71%)
Jul 21, 2004	15.27	15.33	14.86	15.00	78,624	+0.03(+0.23%)
Jul 20, 2004	14.90	15.17	14.87	14.96	131,040	-0.10(-0.63%)
Jul 19, 2004	14.95	15.23	14.82	15.06	183,277	+0.11(+0.75%)
Jul 16, 2004	15.02	15.14	14.93	14.95	93,065	-0.05(-0.34%)
Jul 15, 2004	14.96	15.14	14.95	15.00	42,788	+0.03(+0.21%)
Jul 14, 2004	15.18	15.20	14.86	14.97	76,128	-0.02(-0.10%)
Jul 13, 2004	15.00	15.03	14.90	14.98	62,756	+0.03(+0.22%)
Jul 12, 2004	14.80	15.14	14.80	14.95	221,431	+0.07(+0.45%)
Jul 09, 2004	14.96	15.04	14.84	14.88	60,795	-0.05(-0.34%)
Jul 08, 2004	14.60	15.26	14.59	14.93	93,956	-0.01(-0.04%)
Jul 07, 2004	14.98	15.14	14.91	14.94	95,382	-0.22(-1.48%)
Jul 06, 2004	15.24	15.53	14.81	15.16	137,993	-0.25(-1.64%)
Jul 02, 2004	15.28	15.52	15.12	15.41	124,978	+0.42(+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.