Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.82	18.25	17.55	18.11	7,215,496	+0.32(+1.79%)
Sep 29, 2004	17.88	18.02	17.64	17.79	4,064,729	-0.09(-0.53%)
Sep 28, 2004	17.67	18.01	17.59	17.88	5,562,168	+0.24(+1.36%)
Sep 27, 2004	17.70	17.92	17.45	17.64	7,293,887	-0.05(-0.29%)
Sep 24, 2004	17.18	17.96	17.15	17.69	11,755,023	+0.51(+2.99%)
Sep 23, 2004	17.03	17.23	16.93	17.18	5,000,962	+0.11(+0.64%)
Sep 22, 2004	17.06	17.39	16.86	17.07	9,665,202	+0.10(+0.59%)
Sep 21, 2004	16.51	17.18	16.47	16.97	9,642,932	+0.57(+3.48%)
Sep 20, 2004	16.04	16.70	15.98	16.40	6,203,545	+0.31(+1.95%)
Sep 17, 2004	15.83	16.16	15.79	16.09	3,751,167	+0.28(+1.78%)
Sep 16, 2004	15.84	15.92	15.70	15.81	2,972,606	-0.06(-0.38%)
Sep 15, 2004	16.08	16.11	15.83	15.87	2,108,528	-0.29(-1.78%)
Sep 14, 2004	15.88	16.22	15.79	16.15	3,343,180	+0.27(+1.69%)
Sep 13, 2004	16.12	16.22	15.73	15.88	3,759,184	-0.30(-1.84%)
Sep 10, 2004	16.23	16.48	16.11	16.18	3,635,363	-0.05(-0.33%)
Sep 09, 2004	16.09	16.53	16.00	16.23	5,961,247	+0.12(+0.75%)
Sep 08, 2004	16.19	16.36	15.97	16.11	6,257,884	-0.11(-0.67%)
Sep 07, 2004	15.41	16.28	15.40	16.22	9,506,639	+0.84(+5.48%)
Sep 03, 2004	15.47	15.47	15.30	15.38	2,293,815	-0.08(-0.51%)
Sep 02, 2004	14.93	15.49	14.88	15.46	4,075,419	+0.61(+4.08%)

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.