Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.66	14.83	14.56	14.83	315,590	+0.18(+1.24%)
Sep 29, 2004	14.32	14.65	14.32	14.65	299,614	+0.28(+1.95%)
Sep 28, 2004	14.01	14.39	13.91	14.36	210,471	+0.32(+2.31%)
Sep 27, 2004	14.36	14.42	13.98	14.04	218,343	-0.25(-1.78%)
Sep 24, 2004	14.24	14.33	14.04	14.30	254,000	+0.10(+0.70%)
Sep 23, 2004	14.25	14.39	14.09	14.20	400,103	-0.06(-0.39%)
Sep 22, 2004	14.43	14.43	14.14	14.25	253,074	-0.22(-1.55%)
Sep 21, 2004	14.49	14.62	14.43	14.48	184,075	-0.06(-0.45%)
Sep 20, 2004	14.53	14.73	14.31	14.54	391,073	-0.09(-0.65%)
Sep 17, 2004	14.81	15.06	14.53	14.64	1,552,484	-0.05(-0.32%)
Sep 16, 2004	14.77	15.01	14.51	14.68	608,258	-0.08(-0.56%)
Sep 15, 2004	14.96	14.96	14.53	14.77	333,882	-0.07(-0.49%)
Sep 14, 2004	14.96	15.00	14.77	14.84	561,487	-0.05(-0.35%)
Sep 13, 2004	15.02	15.21	14.81	14.89	612,889	-0.20(-1.32%)
Sep 10, 2004	15.48	15.56	15.02	15.09	626,087	-0.48(-3.05%)
Sep 09, 2004	15.64	15.77	15.51	15.57	595,061	+0.06(+0.36%)
Sep 08, 2004	15.18	15.68	15.17	15.51	907,410	+0.15(+0.98%)
Sep 07, 2004	15.23	15.48	15.03	15.36	679,342	+0.24(+1.60%)
Sep 03, 2004	15.12	15.21	15.00	15.12	276,228	+0.08(+0.55%)
Sep 02, 2004	14.67	15.20	14.64	15.03	673,321	+0.18(+1.19%)
Sep 01, 2004	14.85	15.11	14.59	14.86	581,168	+0.05(+0.32%)
Aug 31, 2004	14.23	14.84	14.23	14.81	718,009	+0.47(+3.25%)
Aug 30, 2004	14.75	14.75	14.30	14.34	363,519	-0.35(-2.35%)
Aug 27, 2004	14.55	15.11	14.55	14.69	376,717	+0.02(+0.12%)
Aug 26, 2004	14.90	14.92	14.48	14.67	912,504	-0.05(-0.35%)
Aug 25, 2004	16.87	17.07	13.93	14.72	3,645,153	-1.94(-11.64%)
Aug 24, 2004	16.67	16.77	16.60	16.66	441,780	+0.14(+0.86%)
Aug 23, 2004	16.69	16.71	16.45	16.52	457,757	-0.18(-1.09%)
Aug 20, 2004	16.68	16.78	16.49	16.70	243,349	+0.11(+0.65%)
Aug 19, 2004	16.67	17.22	16.53	16.59	343,144	-0.18(-1.08%)
Aug 18, 2004	16.49	16.88	16.20	16.77	581,400	+0.26(+1.57%)
Aug 17, 2004	16.80	16.80	16.45	16.52	349,858	-0.24(-1.42%)
Aug 16, 2004	16.69	16.89	16.54	16.75	363,056	-0.05(-0.28%)
Aug 13, 2004	16.66	16.88	16.55	16.80	289,195	-0.04(-0.23%)
Aug 12, 2004	16.84	17.09	16.61	16.84	259,326	-0.32(-1.86%)
Aug 11, 2004	17.23	17.32	16.81	17.16	293,362	-0.32(-1.85%)
Aug 10, 2004	17.02	17.53	16.93	17.48	395,472	+0.65(+3.85%)
Aug 09, 2004	16.69	16.96	16.63	16.84	501,286	+0.08(+0.46%)
Aug 06, 2004	17.34	17.36	16.69	16.76	532,544	-0.63(-3.60%)
Aug 05, 2004	17.91	17.95	17.38	17.38	206,997	-0.62(-3.45%)
Aug 04, 2004	17.74	18.14	17.54	18.01	249,833	+0.07(+0.39%)
Aug 03, 2004	18.07	18.13	17.76	17.94	218,574	-0.29(-1.56%)
Aug 02, 2004	18.01	18.24	17.72	18.22	218,343	+0.14(+0.76%)
Jul 30, 2004	18.06	18.21	17.97	18.08	334,808	-0.06(-0.31%)
Jul 29, 2004	17.79	18.22	17.79	18.14	497,813	+0.25(+1.42%)
Jul 28, 2004	18.12	18.45	17.72	17.88	454,283	-0.48(-2.59%)
Jul 27, 2004	17.69	18.41	17.68	18.36	418,163	+0.52(+2.91%)
Jul 26, 2004	17.58	17.97	17.58	17.84	326,936	+0.22(+1.22%)
Jul 23, 2004	17.77	17.98	17.60	17.63	308,412	-0.27(-1.50%)
Jul 22, 2004	18.01	18.20	17.73	17.89	436,455	-0.25(-1.36%)
Jul 21, 2004	18.76	18.90	18.14	18.14	332,956	-0.75(-3.98%)
Jul 20, 2004	18.30	18.91	18.30	18.89	348,701	+0.52(+2.85%)
Jul 19, 2004	18.56	18.57	18.20	18.37	544,816	-0.20(-1.07%)
Jul 16, 2004	18.20	18.76	18.20	18.57	516,800	+0.36(+1.99%)
Jul 15, 2004	18.32	18.44	18.09	18.20	328,093	-0.01(-0.05%)
Jul 14, 2004	17.90	18.31	17.51	18.21	453,357	+0.41(+2.28%)
Jul 13, 2004	17.45	17.88	17.45	17.81	372,318	+0.27(+1.55%)
Jul 12, 2004	17.69	17.80	17.45	17.53	457,062	-0.14(-0.81%)
Jul 09, 2004	17.43	17.77	17.43	17.68	275,302	+0.22(+1.29%)
Jul 08, 2004	17.80	17.84	17.39	17.45	538,796	-0.10(-0.57%)
Jul 07, 2004	18.02	18.29	17.45	17.55	559,403	-0.50(-2.78%)
Jul 06, 2004	18.06	18.23	18.01	18.05	433,908	-0.16(-0.88%)
Jul 02, 2004	18.01	18.29	18.01	18.21	274,839	+0.13(+0.72%)

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.