Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.32	14.42	14.27	14.32	1,497,744	-0.04(-0.29%)
Sep 29, 2004	14.22	14.36	14.22	14.36	2,584,709	+0.14(+1.00%)
Sep 28, 2004	14.17	14.25	14.14	14.22	1,923,109	+0.10(+0.74%)
Sep 27, 2004	14.07	14.22	14.06	14.12	1,799,254	+0.05(+0.33%)
Sep 24, 2004	14.04	14.12	14.03	14.07	1,164,434	+0.01(+0.06%)
Sep 23, 2004	14.03	14.14	14.02	14.06	1,087,203	+0.01(+0.09%)
Sep 22, 2004	14.16	14.16	14.00	14.05	1,368,150	-0.14(-1.00%)
Sep 21, 2004	13.86	14.23	13.86	14.19	2,720,041	+0.35(+2.51%)
Sep 20, 2004	13.80	13.95	13.75	13.84	3,722,124	-0.40(-2.79%)
Sep 17, 2004	14.10	14.27	13.92	14.24	3,649,437	+0.17(+1.22%)
Sep 16, 2004	13.94	14.09	13.90	14.07	2,153,844	+0.15(+1.11%)
Sep 15, 2004	13.85	13.94	13.82	13.91	1,968,061	+0.07(+0.48%)
Sep 14, 2004	13.86	13.88	13.81	13.85	710,376	+0.01(+0.09%)
Sep 13, 2004	13.83	13.87	13.78	13.84	1,034,122	+0.03(+0.21%)
Sep 10, 2004	13.81	13.81	13.66	13.81	2,435,747	-0.00(-0.03%)
Sep 09, 2004	13.85	13.86	13.67	13.81	1,522,611	-0.03(-0.18%)
Sep 08, 2004	13.85	13.94	13.82	13.84	3,180,316	-0.01(-0.09%)
Sep 07, 2004	13.86	13.87	13.78	13.85	2,229,640	+0.03(+0.18%)
Sep 03, 2004	13.80	13.84	13.73	13.82	2,215,294	+0.03(+0.24%)
Sep 02, 2004	13.74	13.84	13.70	13.79	2,596,425	+0.10(+0.76%)
Sep 01, 2004	13.52	13.70	13.40	13.68	4,179,529	+0.22(+1.65%)
Aug 31, 2004	13.13	13.46	13.09	13.46	2,109,132	+0.29(+2.19%)
Aug 30, 2004	13.21	13.23	13.12	13.17	778,760	-0.04(-0.29%)
Aug 27, 2004	13.23	13.26	13.14	13.21	1,157,500	-0.02(-0.13%)
Aug 26, 2004	13.06	13.28	13.01	13.23	1,521,415	+0.21(+1.57%)
Aug 25, 2004	12.70	13.04	12.70	13.02	2,081,635	+0.36(+2.81%)
Aug 24, 2004	12.97	12.97	12.66	12.67	3,436,157	-0.25(-1.94%)
Aug 23, 2004	13.06	13.06	12.85	12.92	1,388,235	-0.11(-0.83%)
Aug 20, 2004	13.11	13.16	12.97	13.03	1,289,724	-0.05(-0.38%)
Aug 19, 2004	13.26	13.28	13.05	13.08	1,986,472	-0.12(-0.89%)
Aug 18, 2004	13.05	13.25	12.97	13.20	1,426,491	+0.16(+1.22%)
Aug 17, 2004	13.07	13.07	12.99	13.04	2,066,093	+0.01(+0.06%)
Aug 16, 2004	12.92	13.04	12.89	13.03	1,281,595	+0.13(+1.00%)
Aug 13, 2004	12.81	12.92	12.81	12.90	1,767,453	+0.10(+0.75%)
Aug 12, 2004	12.86	12.92	12.78	12.80	1,455,184	-0.07(-0.52%)
Aug 11, 2004	12.92	12.93	12.81	12.87	2,215,772	-0.10(-0.74%)
Aug 10, 2004	12.86	12.99	12.81	12.97	2,273,874	+0.15(+1.14%)
Aug 09, 2004	12.85	12.94	12.73	12.82	2,022,337	+0.31(+2.47%)
Aug 06, 2004	12.57	12.75	12.49	12.51	1,329,654	-0.06(-0.50%)
Aug 05, 2004	12.80	12.93	12.54	12.57	2,263,593	-0.26(-2.02%)
Aug 04, 2004	12.63	12.97	12.60	12.83	1,868,833	+0.14(+1.09%)
Aug 03, 2004	12.98	13.02	12.68	12.69	1,819,099	-0.28(-2.19%)
Aug 02, 2004	12.94	12.98	12.76	12.98	1,361,216	+0.02(+0.13%)
Jul 30, 2004	13.00	13.02	12.79	12.96	3,077,262	-0.04(-0.29%)
Jul 29, 2004	12.70	13.05	12.58	13.00	2,442,681	+0.38(+3.05%)
Jul 28, 2004	12.71	12.76	12.56	12.61	1,264,618	-0.08(-0.66%)
Jul 27, 2004	12.59	12.75	12.59	12.70	1,839,662	+0.14(+1.10%)
Jul 26, 2004	12.58	12.67	12.48	12.56	2,382,666	+0.02(+0.13%)
Jul 23, 2004	12.74	12.74	12.46	12.54	3,399,095	-0.19(-1.48%)
Jul 22, 2004	12.81	12.96	12.71	12.73	1,719,154	-0.13(-1.04%)
Jul 21, 2004	12.94	13.11	12.85	12.86	2,482,133	-0.06(-0.49%)
Jul 20, 2004	12.96	12.96	12.79	12.93	2,527,563	-0.02(-0.13%)
Jul 19, 2004	13.02	13.11	12.93	12.94	1,872,658	-0.07(-0.55%)
Jul 16, 2004	13.20	13.20	13.01	13.02	1,647,662	-0.11(-0.86%)
Jul 15, 2004	13.07	13.58	13.06	13.13	6,533,982	+0.11(+0.87%)
Jul 14, 2004	12.97	13.13	12.90	13.02	2,531,150	+0.01(+0.10%)
Jul 13, 2004	12.97	13.09	12.95	13.00	2,811,379	+0.04(+0.29%)
Jul 12, 2004	12.65	12.98	12.65	12.97	2,417,815	+0.26(+2.01%)
Jul 09, 2004	12.56	12.71	12.55	12.71	1,979,299	+0.14(+1.13%)
Jul 08, 2004	12.76	12.79	12.57	12.57	1,964,235	-0.23(-1.80%)
Jul 07, 2004	12.63	12.81	12.59	12.80	2,986,642	+0.18(+1.42%)
Jul 06, 2004	12.57	12.65	12.49	12.62	2,272,440	-0.02(-0.17%)
Jul 02, 2004	12.56	12.65	12.51	12.64	1,783,234	+0.04(+0.33%)

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.