Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.68	14.91	14.28	14.88	46,675	+0.24(+1.62%)
Sep 29, 2004	14.08	14.66	14.08	14.64	42,510	+0.14(+0.96%)
Sep 28, 2004	14.41	14.59	14.37	14.51	47,165	+0.12(+0.85%)
Sep 27, 2004	14.32	14.49	13.48	14.38	29,646	+0.06(+0.40%)
Sep 24, 2004	13.77	14.77	13.77	14.33	58,681	+0.69(+5.03%)
Sep 23, 2004	13.26	14.85	13.26	13.64	123,977	+0.42(+3.15%)
Sep 22, 2004	13.35	13.35	12.86	13.22	73,381	+0.35(+2.73%)
Sep 21, 2004	13.04	13.04	12.86	12.87	38,957	-0.01(-0.06%)
Sep 20, 2004	12.94	13.05	12.66	12.88	45,695	-0.02(-0.13%)
Sep 17, 2004	13.27	13.88	12.67	12.90	289,607	-0.64(-4.70%)
Sep 16, 2004	13.96	14.11	13.49	13.53	120,547	-0.44(-3.15%)
Sep 15, 2004	14.06	14.33	13.90	13.97	17,641	-0.23(-1.61%)
Sep 14, 2004	14.47	14.47	14.17	14.20	21,193	-0.26(-1.81%)
Sep 13, 2004	14.20	14.47	14.20	14.46	31,851	+0.15(+1.03%)
Sep 10, 2004	14.14	14.45	14.08	14.32	83,917	+0.24(+1.68%)
Sep 09, 2004	14.04	14.69	13.89	14.08	208,875	-1.88(-11.76%)
Sep 08, 2004	15.31	16.08	15.29	15.96	38,251	+0.38(+2.46%)
Sep 07, 2004	15.59	16.11	15.53	15.57	34,547	-0.38(-2.40%)
Sep 03, 2004	16.11	16.11	15.69	15.96	13,353	-0.04(-0.26%)
Sep 02, 2004	16.00	16.04	15.53	16.00	15,558	+0.08(+0.51%)
Sep 01, 2004	15.92	16.09	15.31	15.92	21,928	+0.25(+1.62%)
Aug 31, 2004	15.78	15.82	15.63	15.66	10,045	+0.02(+0.15%)
Aug 30, 2004	15.26	15.86	15.26	15.64	8,453	+0.13(+0.85%)
Aug 27, 2004	15.28	15.86	15.25	15.51	31,116	-0.11(-0.73%)
Aug 26, 2004	15.35	15.89	15.17	15.62	35,894	+0.30(+1.97%)
Aug 25, 2004	15.62	15.70	15.17	15.32	25,971	-0.22(-1.42%)
Aug 24, 2004	15.61	15.96	15.30	15.54	30,871	+0.10(+0.63%)
Aug 23, 2004	15.63	15.63	15.18	15.44	45,940	-0.07(-0.42%)
Aug 20, 2004	15.30	15.62	14.57	15.51	28,845	+0.43(+2.87%)
Aug 19, 2004	15.30	15.30	14.96	15.08	25,114	+0.10(+0.65%)
Aug 18, 2004	14.49	15.30	13.93	14.98	59,500	+0.49(+3.38%)
Aug 17, 2004	14.33	14.67	13.53	14.49	61,621	+0.46(+3.31%)
Aug 16, 2004	14.69	14.69	13.39	14.02	229,701	-0.67(-4.55%)
Aug 13, 2004	15.51	15.83	14.57	14.69	81,467	-0.66(-4.28%)
Aug 12, 2004	15.30	15.92	15.30	15.35	44,225	+0.04(+0.24%)
Aug 11, 2004	16.63	16.63	15.08	15.31	81,834	-1.18(-7.13%)
Aug 10, 2004	16.57	16.67	16.39	16.49	16,783	+0.11(+0.70%)
Aug 09, 2004	16.33	16.94	16.33	16.37	42,265	+0.05(+0.30%)
Aug 06, 2004	18.04	18.06	16.12	16.33	120,547	-1.93(-10.55%)
Aug 05, 2004	18.28	18.61	18.12	18.25	28,789	-0.36(-1.93%)
Aug 04, 2004	19.17	19.17	18.61	18.61	29,279	-0.43(-2.27%)
Aug 03, 2004	18.51	19.22	18.23	19.04	63,306	+0.77(+4.20%)
Aug 02, 2004	18.76	18.81	17.96	18.28	40,304	-0.04(-0.22%)
Jul 30, 2004	18.34	20.23	18.32	18.32	59,048	+0.35(+1.95%)
Jul 29, 2004	18.15	18.15	17.57	17.97	32,954	+0.27(+1.52%)
Jul 28, 2004	17.56	18.02	17.55	17.70	51,330	+0.03(+0.15%)
Jul 27, 2004	17.79	17.91	17.63	17.67	18,621	-0.12(-0.65%)
Jul 26, 2004	17.63	17.96	17.56	17.79	35,649	-0.10(-0.55%)
Jul 23, 2004	17.63	18.11	17.63	17.88	23,031	-0.17(-0.96%)
Jul 22, 2004	17.63	18.34	17.63	18.06	18,743	+0.16(+0.92%)
Jul 21, 2004	19.18	19.18	17.63	17.89	112,216	-0.82(-4.36%)
Jul 20, 2004	18.53	18.73	18.53	18.71	9,923	+0.21(+1.15%)
Jul 19, 2004	19.05	19.70	18.16	18.50	66,766	-0.56(-2.91%)
Jul 16, 2004	19.86	19.86	19.00	19.05	64,928	-0.38(-1.93%)
Jul 15, 2004	20.00	20.08	19.30	19.43	31,239	+0.02(+0.08%)
Jul 14, 2004	19.10	19.92	18.75	19.41	53,045	+0.33(+1.71%)
Jul 13, 2004	18.40	19.08	18.40	19.08	91,023	+0.69(+3.73%)
Jul 12, 2004	19.18	19.18	18.17	18.40	53,535	-0.38(-2.00%)
Jul 09, 2004	18.82	19.18	18.66	18.77	61,866	-0.07(-0.35%)
Jul 08, 2004	19.54	19.54	18.60	18.84	91,023	-0.70(-3.59%)
Jul 07, 2004	18.58	19.97	17.76	19.54	185,843	+0.32(+1.66%)
Jul 06, 2004	20.91	20.91	18.99	19.22	185,476	-1.16(-5.69%)
Jul 02, 2004	21.10	21.22	20.00	20.38	151,419	-0.23(-1.11%)

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.