Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.61	19.22	18.51	18.88	2,665,330	+0.31(+1.67%)
Sep 29, 2004	18.43	18.99	18.35	18.57	3,266,225	+0.26(+1.41%)
Sep 28, 2004	18.40	18.44	18.02	18.31	2,370,096	-0.06(-0.33%)
Sep 27, 2004	18.64	18.80	18.24	18.37	2,282,499	-0.32(-1.71%)
Sep 24, 2004	19.26	19.51	18.68	18.69	1,845,906	-0.59(-3.04%)
Sep 23, 2004	19.14	19.65	18.95	19.28	1,633,866	+0.14(+0.72%)
Sep 22, 2004	19.66	19.69	19.12	19.14	1,537,231	-0.80(-4.02%)
Sep 21, 2004	19.94	20.08	19.67	19.95	2,663,476	+0.07(+0.35%)
Sep 20, 2004	19.41	20.29	19.28	19.88	2,949,324	+0.48(+2.49%)
Sep 17, 2004	19.17	19.46	18.81	19.39	2,660,927	+0.28(+1.44%)
Sep 16, 2004	19.26	19.57	19.00	19.12	1,175,373	-0.09(-0.45%)
Sep 15, 2004	19.61	19.78	19.10	19.20	1,940,802	-0.73(-3.68%)
Sep 14, 2004	19.65	20.17	19.55	19.94	2,950,599	+0.16(+0.83%)
Sep 13, 2004	19.19	19.94	19.13	19.77	4,282,511	+0.65(+3.38%)
Sep 10, 2004	18.36	19.27	18.09	19.13	4,272,430	+0.79(+4.33%)
Sep 09, 2004	17.45	18.57	17.36	18.33	5,850,795	+1.06(+6.15%)
Sep 08, 2004	17.40	17.77	17.13	17.27	2,757,909	-0.11(-0.65%)
Sep 07, 2004	17.50	17.63	17.13	17.38	3,180,946	+0.01(+0.05%)
Sep 03, 2004	18.12	18.31	17.23	17.37	4,222,954	-1.25(-6.72%)
Sep 02, 2004	18.70	18.87	18.28	18.62	3,972,909	-0.01(-0.05%)
Sep 01, 2004	18.52	19.15	18.40	18.63	3,426,356	+0.03(+0.19%)
Aug 31, 2004	18.79	18.80	18.18	18.60	2,399,295	-0.17(-0.92%)
Aug 30, 2004	19.22	19.31	18.71	18.77	1,265,635	-0.53(-2.73%)
Aug 27, 2004	19.03	19.47	18.99	19.30	1,482,077	+0.27(+1.41%)
Aug 26, 2004	18.87	19.05	18.61	19.03	2,609,365	+0.03(+0.18%)
Aug 25, 2004	18.53	19.27	18.37	19.00	2,471,713	+0.46(+2.47%)
Aug 24, 2004	19.42	19.51	18.35	18.54	2,299,416	-0.73(-3.76%)
Aug 23, 2004	19.19	19.61	19.02	19.26	2,261,295	+0.20(+1.04%)
Aug 20, 2004	18.69	19.19	18.60	19.06	1,889,588	+0.25(+1.33%)
Aug 19, 2004	19.10	19.22	18.65	18.81	2,529,300	-0.35(-1.80%)
Aug 18, 2004	17.99	19.25	17.92	19.16	5,788,690	+1.03(+5.66%)
Aug 17, 2004	17.85	18.41	17.75	18.13	3,554,855	+0.51(+2.89%)
Aug 16, 2004	17.48	17.86	17.31	17.62	2,974,120	+0.41(+2.36%)
Aug 13, 2004	17.43	17.48	17.15	17.22	3,390,669	-0.13(-0.75%)
Aug 12, 2004	17.69	17.80	17.01	17.35	6,436,628	-0.58(-3.23%)
Aug 11, 2004	18.51	18.51	17.49	17.93	5,499,597	-1.10(-5.81%)
Aug 10, 2004	18.64	19.05	18.49	19.03	1,886,112	+0.40(+2.13%)
Aug 09, 2004	18.56	18.74	18.26	18.63	3,024,755	+0.16(+0.89%)
Aug 06, 2004	18.69	18.92	18.25	18.47	4,248,909	-0.61(-3.21%)
Aug 05, 2004	19.87	19.89	19.03	19.08	2,595,229	-0.61(-3.11%)
Aug 04, 2004	19.63	19.92	19.24	19.69	2,534,398	+0.28(+1.47%)
Aug 03, 2004	20.57	20.58	19.39	19.41	3,082,458	-1.12(-5.46%)
Aug 02, 2004	20.57	20.57	20.07	20.53	1,954,011	-0.05(-0.25%)
Jul 30, 2004	20.28	20.87	20.13	20.58	2,755,592	+0.32(+1.58%)
Jul 29, 2004	20.01	20.31	19.86	20.26	3,308,518	+0.66(+3.34%)
Jul 28, 2004	19.71	19.82	19.23	19.61	3,727,152	-0.27(-1.35%)
Jul 27, 2004	19.31	20.04	19.22	19.88	5,069,144	+0.53(+2.72%)
Jul 26, 2004	19.60	19.86	19.01	19.35	4,994,293	-0.19(-0.97%)
Jul 23, 2004	20.00	20.80	19.53	19.54	8,763,042	-0.93(-4.55%)
Jul 22, 2004	18.37	21.16	18.33	20.47	20,816,294	+3.38(+19.80%)
Jul 21, 2004	18.47	18.81	17.09	17.09	3,627,736	-1.36(-7.35%)
Jul 20, 2004	17.86	18.44	17.75	18.44	2,840,523	+0.47(+2.59%)
Jul 19, 2004	17.91	18.28	17.62	17.98	2,478,318	+0.10(+0.58%)
Jul 16, 2004	18.77	18.86	17.76	17.87	3,953,327	-0.64(-3.45%)
Jul 15, 2004	18.52	18.84	18.08	18.51	4,362,460	+0.04(+0.23%)
Jul 14, 2004	19.35	19.42	18.12	18.47	9,880,944	-2.17(-10.53%)
Jul 13, 2004	20.89	21.20	20.48	20.64	3,116,407	-0.29(-1.40%)
Jul 12, 2004	21.08	21.09	20.02	20.94	4,322,138	-0.66(-3.04%)
Jul 09, 2004	21.27	21.65	21.22	21.59	2,664,171	+0.50(+2.37%)
Jul 08, 2004	20.59	21.55	20.49	21.09	3,627,620	+0.32(+1.54%)
Jul 07, 2004	20.48	21.06	20.39	20.77	1,657,271	+0.38(+1.86%)
Jul 06, 2004	21.14	21.14	20.17	20.39	2,558,731	-0.73(-3.47%)
Jul 02, 2004	21.66	21.79	20.97	21.13	3,726,920	-0.68(-3.13%)

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.