Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.51	13.80	13.51	13.80	19,900	+0.19(+1.40%)
Sep 29, 2004	13.96	13.98	13.40	13.61	37,800	-0.33(-2.37%)
Sep 28, 2004	13.45	13.97	13.45	13.94	14,200	+0.29(+2.12%)
Sep 27, 2004	13.58	13.67	13.46	13.65	36,200	-0.07(-0.51%)
Sep 24, 2004	13.97	14.12	13.70	13.72	17,000	-0.46(-3.24%)
Sep 23, 2004	14.22	14.50	13.92	14.18	54,400	-0.02(-0.15%)
Sep 22, 2004	14.08	14.27	13.95	14.20	23,000	+0.15(+1.06%)
Sep 21, 2004	13.73	14.64	13.43	14.05	55,200	+0.40(+2.94%)
Sep 20, 2004	13.99	13.99	13.60	13.65	20,900	-0.29(-2.08%)
Sep 17, 2004	13.90	14.14	13.60	13.94	36,100	+0.14(+1.01%)
Sep 16, 2004	13.27	13.95	13.27	13.80	61,200	+0.40(+2.99%)
Sep 15, 2004	13.13	13.45	13.13	13.40	20,300	+0.23(+1.75%)
Sep 14, 2004	12.95	13.43	12.95	13.17	21,000	+0.01(+0.08%)
Sep 13, 2004	13.13	13.35	12.93	13.16	49,900	+0.20(+1.54%)
Sep 10, 2004	12.79	13.23	12.79	12.96	25,300	-0.04(-0.31%)
Sep 09, 2004	13.01	13.11	12.61	13.00	53,100	+0.00(+0.00%)
Sep 08, 2004	13.00	13.36	13.00	13.00	17,500	-0.01(-0.08%)
Sep 07, 2004	13.25	13.70	13.00	13.01	40,038	-0.10(-0.76%)
Sep 03, 2004	13.70	13.70	13.05	13.11	31,900	-0.64(-4.65%)
Sep 02, 2004	13.34	13.86	12.89	13.75	45,100	+0.48(+3.62%)
Sep 01, 2004	13.04	13.32	12.85	13.27	46,800	+0.23(+1.76%)
Aug 31, 2004	12.97	13.45	12.65	13.04	42,200	+0.12(+0.93%)
Aug 30, 2004	12.60	13.24	12.53	12.92	48,800	+0.28(+2.22%)
Aug 27, 2004	12.70	13.11	12.43	12.64	53,800	-0.08(-0.63%)
Aug 26, 2004	12.82	13.10	12.57	12.72	55,100	+0.11(+0.87%)
Aug 25, 2004	13.10	13.15	12.61	12.61	51,100	-0.16(-1.25%)
Aug 24, 2004	13.48	13.56	12.73	12.77	47,400	-0.69(-5.13%)
Aug 23, 2004	13.79	13.79	13.21	13.46	34,500	+0.04(+0.30%)
Aug 20, 2004	13.91	14.12	13.30	13.42	116,000	-0.58(-4.14%)
Aug 19, 2004	13.80	14.70	13.25	14.00	162,200	+0.30(+2.19%)
Aug 18, 2004	13.09	13.72	12.82	13.70	83,717	+0.77(+5.96%)
Aug 17, 2004	12.67	13.12	12.50	12.93	39,800	+0.42(+3.36%)
Aug 16, 2004	11.65	12.65	11.60	12.51	89,300	+0.77(+6.56%)
Aug 13, 2004	11.30	12.35	11.30	11.74	112,600	-0.02(-0.17%)
Aug 12, 2004	12.40	12.50	11.61	11.76	73,100	-0.57(-4.62%)
Aug 11, 2004	11.60	12.49	11.40	12.33	152,500	+0.78(+6.75%)
Aug 10, 2004	10.91	11.95	10.90	11.55	160,700	+0.45(+4.05%)
Aug 09, 2004	10.62	11.20	10.01	11.10	228,532	+0.13(+1.19%)
Aug 06, 2004	12.34	13.50	10.41	10.97	885,400	-1.11(-9.19%)
Aug 05, 2004	12.67	12.67	11.11	12.08	353,300	-0.58(-4.58%)
Aug 04, 2004	13.20	13.61	12.10	12.66	224,800	-0.84(-6.22%)
Aug 03, 2004	14.27	14.56	12.81	13.50	171,956	-0.93(-6.44%)
Aug 02, 2004	14.89	14.91	14.11	14.43	91,900	-0.43(-2.89%)
Jul 30, 2004	14.75	15.50	14.60	14.86	90,900	-0.05(-0.34%)
Jul 29, 2004	15.05	15.27	14.73	14.91	48,000	-0.33(-2.17%)
Jul 28, 2004	14.60	15.40	14.44	15.24	61,900	+0.64(+4.38%)
Jul 27, 2004	14.56	14.82	14.40	14.60	74,600	-0.04(-0.27%)
Jul 26, 2004	15.60	15.93	14.55	14.64	98,100	-0.97(-6.21%)
Jul 23, 2004	15.60	16.05	15.31	15.61	85,700	-0.15(-0.96%)
Jul 22, 2004	16.20	16.47	15.05	15.76	85,800	-0.45(-2.77%)
Jul 21, 2004	16.75	16.88	16.11	16.21	82,600	-0.53(-3.17%)
Jul 20, 2004	15.00	17.00	15.00	16.74	227,000	+1.58(+10.42%)
Jul 19, 2004	15.26	15.39	14.45	15.16	75,600	-0.19(-1.24%)
Jul 16, 2004	15.16	15.35	14.90	15.35	79,100	+0.43(+2.88%)
Jul 15, 2004	15.50	15.54	14.80	14.92	102,200	-0.52(-3.37%)
Jul 14, 2004	15.20	15.80	14.69	15.44	73,700	+0.07(+0.46%)
Jul 13, 2004	15.02	15.80	15.02	15.37	66,300	+0.21(+1.39%)
Jul 12, 2004	15.15	15.69	14.46	15.16	162,500	-0.11(-0.73%)
Jul 09, 2004	16.00	16.15	15.20	15.27	112,800	-0.74(-4.62%)
Jul 08, 2004	14.39	16.02	13.77	16.01	325,900	+1.90(+13.47%)
Jul 07, 2004	14.62	15.30	14.01	14.11	164,500	-0.62(-4.21%)
Jul 06, 2004	15.95	15.95	14.41	14.73	218,900	-1.11(-7.01%)
Jul 02, 2004	17.02	17.13	14.77	15.84	383,000	-1.30(-7.58%)

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.