Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.74	16.25	15.71	16.10	321,300	+0.30(+1.90%)
Sep 29, 2004	15.28	15.89	15.28	15.80	225,100	+0.30(+1.94%)
Sep 28, 2004	15.45	15.73	15.28	15.50	397,800	-0.23(-1.46%)
Sep 27, 2004	15.87	15.93	15.59	15.73	136,500	-0.26(-1.63%)
Sep 24, 2004	15.93	16.15	15.85	15.99	169,800	-0.01(-0.06%)
Sep 23, 2004	15.75	16.12	15.45	16.00	204,500	+0.35(+2.24%)
Sep 22, 2004	16.17	16.18	15.64	15.65	180,600	-0.50(-3.10%)
Sep 21, 2004	15.71	16.20	15.70	16.15	405,700	+0.41(+2.60%)
Sep 20, 2004	15.28	16.00	15.27	15.74	499,900	-0.57(-3.49%)
Sep 17, 2004	16.67	16.70	16.15	16.31	211,500	-0.33(-1.98%)
Sep 16, 2004	16.75	16.75	16.47	16.64	197,700	+0.12(+0.73%)
Sep 15, 2004	16.69	16.74	16.30	16.52	318,200	-0.30(-1.78%)
Sep 14, 2004	16.81	16.89	16.20	16.82	257,400	+0.12(+0.72%)
Sep 13, 2004	16.89	17.22	16.60	16.70	352,600	+0.00(+0.00%)
Sep 10, 2004	16.40	16.80	16.36	16.70	351,700	+0.35(+2.14%)
Sep 09, 2004	15.96	16.49	15.72	16.35	353,300	+0.64(+4.07%)
Sep 08, 2004	15.65	15.84	15.48	15.71	195,900	+0.13(+0.83%)
Sep 07, 2004	15.47	15.85	15.40	15.58	320,400	+0.20(+1.31%)
Sep 03, 2004	15.44	15.50	15.00	15.38	353,500	-0.04(-0.27%)
Sep 02, 2004	15.11	15.43	15.05	15.42	575,600	+0.45(+3.01%)
Sep 01, 2004	14.68	15.24	14.54	14.97	694,600	+0.41(+2.82%)
Aug 31, 2004	14.59	14.75	14.50	14.56	416,100	+0.09(+0.62%)
Aug 30, 2004	15.25	15.30	14.41	14.47	1,177,100	-0.50(-3.34%)
Aug 27, 2004	16.62	16.83	14.90	14.97	3,222,800	-3.73(-19.95%)
Aug 26, 2004	19.17	19.28	18.51	18.70	186,300	-0.58(-3.01%)
Aug 25, 2004	18.70	19.28	18.70	19.28	74,500	+0.38(+2.01%)
Aug 24, 2004	18.74	19.16	18.46	18.90	137,100	+0.38(+2.05%)
Aug 23, 2004	18.90	18.90	18.32	18.52	70,511	-0.26(-1.38%)
Aug 20, 2004	18.11	18.80	18.03	18.78	82,000	+0.72(+3.99%)
Aug 19, 2004	18.24	18.24	17.83	18.06	56,400	-0.18(-0.99%)
Aug 18, 2004	17.78	18.24	17.46	18.24	73,604	+0.57(+3.23%)
Aug 17, 2004	17.79	17.95	17.48	17.67	41,800	+0.11(+0.63%)
Aug 16, 2004	17.25	17.76	17.23	17.56	60,600	+0.10(+0.57%)
Aug 13, 2004	17.62	17.62	17.32	17.46	65,300	-0.04(-0.23%)
Aug 12, 2004	17.45	17.99	17.41	17.50	50,600	-0.08(-0.46%)
Aug 11, 2004	17.51	17.66	17.30	17.58	107,500	-0.16(-0.90%)
Aug 10, 2004	17.86	18.11	17.50	17.74	128,400	-0.18(-1.00%)
Aug 09, 2004	17.61	18.01	17.50	17.92	170,000	+0.16(+0.90%)
Aug 06, 2004	18.08	18.15	17.50	17.76	141,700	-0.33(-1.82%)
Aug 05, 2004	18.85	19.21	18.01	18.09	130,700	-0.85(-4.49%)
Aug 04, 2004	18.81	19.13	18.81	18.94	168,700	+0.28(+1.50%)
Aug 03, 2004	19.56	19.66	18.63	18.66	135,500	-0.96(-4.89%)
Aug 02, 2004	18.67	19.63	18.66	19.62	612,000	+0.99(+5.31%)
Jul 30, 2004	18.49	18.80	18.30	18.63	130,100	+0.16(+0.87%)
Jul 29, 2004	17.56	18.70	17.50	18.47	510,100	+0.83(+4.71%)
Jul 28, 2004	17.71	18.04	17.50	17.64	105,300	-0.18(-1.01%)
Jul 27, 2004	17.71	18.14	17.45	17.82	152,800	+0.21(+1.19%)
Jul 26, 2004	17.80	18.00	17.56	17.61	168,100	-0.22(-1.23%)
Jul 23, 2004	18.02	18.02	17.50	17.83	227,100	-0.15(-0.83%)
Jul 22, 2004	16.63	18.13	16.60	17.98	539,000	+1.27(+7.60%)
Jul 21, 2004	18.64	18.64	16.27	16.71	909,700	-1.92(-10.31%)
Jul 20, 2004	18.16	18.74	18.12	18.63	275,200	+0.42(+2.31%)
Jul 19, 2004	18.95	18.95	18.16	18.21	167,700	-0.62(-3.29%)
Jul 16, 2004	18.34	18.84	18.05	18.83	173,700	+0.58(+3.18%)
Jul 15, 2004	18.47	18.58	18.15	18.25	108,500	-0.12(-0.65%)
Jul 14, 2004	17.50	18.70	17.50	18.37	196,600	+0.77(+4.37%)
Jul 13, 2004	17.68	17.97	17.50	17.60	107,100	-0.21(-1.18%)
Jul 12, 2004	18.15	18.20	17.64	17.81	241,900	-0.38(-2.09%)
Jul 09, 2004	18.02	18.32	18.02	18.19	149,400	+0.12(+0.66%)
Jul 08, 2004	18.95	19.13	17.93	18.07	251,700	-0.99(-5.19%)
Jul 07, 2004	19.04	19.52	19.00	19.06	153,500	+0.02(+0.11%)
Jul 06, 2004	19.17	19.48	18.90	19.04	190,500	-0.29(-1.50%)
Jul 02, 2004	19.20	19.48	19.10	19.33	110,900	-0.07(-0.36%)

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.