Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.02	18.15	17.83	17.83	1,841,052	-0.09(-0.48%)
Sep 29, 2004	17.59	17.93	17.59	17.91	1,491,693	+0.23(+1.33%)
Sep 28, 2004	17.68	17.85	17.55	17.68	2,991,593	-0.09(-0.50%)
Sep 27, 2004	17.87	17.89	17.71	17.77	1,543,276	-0.26(-1.44%)
Sep 24, 2004	17.96	18.11	17.93	18.03	1,516,078	+0.07(+0.40%)
Sep 23, 2004	18.00	18.04	17.93	17.96	1,409,395	+0.03(+0.14%)
Sep 22, 2004	18.27	18.39	17.87	17.93	2,648,330	-0.34(-1.87%)
Sep 21, 2004	18.22	18.33	17.96	18.27	2,691,004	+0.05(+0.26%)
Sep 20, 2004	18.60	18.60	18.16	18.22	3,225,828	-0.54(-2.89%)
Sep 17, 2004	18.57	18.80	18.56	18.77	1,186,883	+0.15(+0.83%)
Sep 16, 2004	18.70	18.77	18.56	18.61	1,220,881	-0.09(-0.48%)
Sep 15, 2004	18.74	18.79	18.69	18.70	1,555,938	-0.10(-0.54%)
Sep 14, 2004	18.81	18.86	18.42	18.80	4,473,205	-0.03(-0.18%)
Sep 13, 2004	18.94	18.95	18.79	18.84	2,783,150	-0.13(-0.70%)
Sep 10, 2004	18.97	19.00	18.90	18.97	1,739,996	+0.01(+0.07%)
Sep 09, 2004	19.24	19.32	18.94	18.96	1,698,730	-0.29(-1.49%)
Sep 08, 2004	19.28	19.28	19.04	19.24	2,744,228	-0.12(-0.64%)
Sep 07, 2004	19.09	19.39	19.09	19.37	1,764,615	+0.30(+1.59%)
Sep 03, 2004	18.94	19.18	18.94	19.06	1,091,689	+0.02(+0.09%)
Sep 02, 2004	18.66	19.06	18.65	19.05	1,666,842	+0.32(+1.71%)
Sep 01, 2004	18.70	18.86	18.65	18.73	1,724,052	-0.02(-0.09%)
Aug 31, 2004	18.62	18.81	18.58	18.74	1,803,068	+0.17(+0.94%)
Aug 30, 2004	18.82	18.86	18.55	18.57	1,310,917	-0.20(-1.09%)
Aug 27, 2004	18.68	18.83	18.66	18.77	849,247	+0.05(+0.25%)
Aug 26, 2004	18.49	18.77	18.43	18.73	1,687,475	+0.20(+1.06%)
Aug 25, 2004	18.36	18.58	18.29	18.53	1,543,042	+0.15(+0.81%)
Aug 24, 2004	18.50	18.55	18.34	18.38	2,637,076	-0.01(-0.05%)
Aug 23, 2004	18.17	18.42	18.13	18.39	3,924,547	+0.16(+0.87%)
Aug 20, 2004	18.08	18.25	18.02	18.23	3,627,709	+0.11(+0.59%)
Aug 19, 2004	18.03	18.13	17.83	18.13	6,820,477	+0.09(+0.52%)
Aug 18, 2004	17.27	18.08	17.23	18.03	11,320,647	+0.97(+5.70%)
Aug 17, 2004	17.06	17.64	16.57	17.06	18,274,536	-1.49(-8.05%)
Aug 16, 2004	18.83	18.94	18.48	18.55	3,599,103	+0.09(+0.46%)
Aug 13, 2004	18.65	18.68	18.29	18.47	1,959,225	-0.19(-1.01%)
Aug 12, 2004	18.72	18.75	18.56	18.65	1,109,039	-0.12(-0.64%)
Aug 11, 2004	18.64	18.84	18.51	18.77	1,241,983	+0.09(+0.50%)
Aug 10, 2004	18.63	18.72	18.55	18.68	1,068,007	+0.04(+0.23%)
Aug 09, 2004	18.42	18.73	18.40	18.64	2,160,165	+0.32(+1.77%)
Aug 06, 2004	18.09	18.37	18.05	18.31	2,278,103	-0.15(-0.83%)
Aug 05, 2004	18.69	18.77	18.42	18.47	1,480,673	-0.27(-1.43%)
Aug 04, 2004	18.77	18.79	18.49	18.74	1,366,721	-0.03(-0.16%)
Aug 03, 2004	18.87	18.90	18.72	18.77	1,194,152	-0.05(-0.25%)
Aug 02, 2004	18.56	18.84	18.53	18.81	1,403,064	+0.09(+0.48%)
Jul 30, 2004	18.59	18.74	18.44	18.72	2,007,291	+0.09(+0.50%)
Jul 29, 2004	18.79	18.79	18.39	18.63	1,909,752	-0.10(-0.52%)
Jul 28, 2004	18.85	18.85	18.42	18.73	1,690,992	-0.20(-1.06%)
Jul 27, 2004	18.74	18.95	18.70	18.93	3,554,789	+0.10(+0.52%)
Jul 26, 2004	18.98	19.02	18.73	18.83	817,594	-0.04(-0.23%)
Jul 23, 2004	19.17	19.28	18.60	18.87	1,694,978	-0.33(-1.71%)
Jul 22, 2004	19.43	19.43	18.94	19.20	1,588,764	-0.23(-1.19%)
Jul 21, 2004	19.89	19.90	19.35	19.43	1,726,631	-0.40(-2.02%)
Jul 20, 2004	19.81	19.92	19.75	19.83	1,994,864	-0.01(-0.04%)
Jul 19, 2004	19.92	19.96	19.67	19.84	2,829,575	-0.05(-0.26%)
Jul 16, 2004	19.82	19.97	19.77	19.89	1,768,367	+0.17(+0.89%)
Jul 15, 2004	19.75	19.91	19.66	19.72	2,833,796	-0.25(-1.24%)
Jul 14, 2004	20.30	20.39	19.90	19.96	2,755,952	-0.43(-2.11%)
Jul 13, 2004	20.45	20.47	20.34	20.39	2,364,388	-0.15(-0.73%)
Jul 12, 2004	20.70	20.71	20.34	20.54	2,066,377	-0.14(-0.70%)
Jul 09, 2004	20.88	21.00	20.59	20.69	1,812,213	-0.11(-0.51%)
Jul 08, 2004	20.73	20.90	20.69	20.80	1,418,304	-0.02(-0.08%)
Jul 07, 2004	20.77	21.04	20.68	20.81	2,307,412	+0.02(+0.08%)
Jul 06, 2004	20.56	20.84	20.54	20.80	2,015,263	+0.17(+0.85%)
Jul 02, 2004	20.55	20.72	20.47	20.62	1,013,376	-0.03(-0.17%)

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.