Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.24	11.37	11.24	11.35	184,635	+0.10(+0.85%)
Sep 29, 2004	11.22	11.26	11.15	11.26	81,424	+0.06(+0.53%)
Sep 28, 2004	11.07	11.22	11.07	11.20	59,638	+0.13(+1.19%)
Sep 27, 2004	11.17	11.17	11.07	11.07	68,625	-0.07(-0.66%)
Sep 24, 2004	11.11	11.16	11.09	11.14	90,683	+0.08(+0.73%)
Sep 23, 2004	11.10	11.14	11.05	11.06	103,891	-0.03(-0.27%)
Sep 22, 2004	11.16	11.16	11.05	11.09	97,491	-0.06(-0.53%)
Sep 21, 2004	10.99	11.16	10.96	11.15	167,887	+0.24(+2.22%)
Sep 20, 2004	10.83	11.00	10.83	10.91	24,645	+0.01(+0.13%)
Sep 17, 2004	10.79	10.90	10.77	10.89	22,330	+0.02(+0.20%)
Sep 16, 2004	10.80	10.90	10.78	10.87	29,410	+0.08(+0.75%)
Sep 15, 2004	10.82	10.85	10.74	10.79	12,254	-0.10(-0.94%)
Sep 14, 2004	10.80	10.89	10.80	10.89	14,296	+0.10(+0.95%)
Sep 13, 2004	10.75	10.87	10.75	10.79	54,600	+0.02(+0.21%)
Sep 10, 2004	10.76	10.80	10.73	10.77	116,554	-0.03(-0.27%)
Sep 09, 2004	10.76	10.80	10.69	10.80	140,791	+0.06(+0.55%)
Sep 08, 2004	10.69	10.75	10.67	10.74	37,989	+0.01(+0.14%)
Sep 07, 2004	10.63	10.74	10.63	10.72	23,419	+0.10(+0.97%)
Sep 03, 2004	10.61	10.68	10.58	10.62	5,854	-0.03(-0.28%)
Sep 02, 2004	10.65	10.69	10.63	10.65	25,053	+0.01(+0.07%)
Sep 01, 2004	10.51	10.72	10.35	10.64	19,062	+0.15(+1.47%)
Aug 31, 2004	10.41	10.50	10.36	10.49	27,368	+0.11(+1.06%)
Aug 30, 2004	10.50	10.50	10.36	10.38	16,747	-0.12(-1.19%)
Aug 27, 2004	10.54	10.58	10.47	10.50	25,598	-0.05(-0.49%)
Aug 26, 2004	10.52	10.58	10.46	10.55	61,817	-0.04(-0.42%)
Aug 25, 2004	10.49	10.64	10.44	10.60	21,105	+0.09(+0.84%)
Aug 24, 2004	10.65	10.65	10.51	10.51	37,580	-0.02(-0.21%)
Aug 23, 2004	10.62	10.79	10.50	10.53	35,674	-0.12(-1.10%)
Aug 20, 2004	10.58	10.69	10.57	10.65	448,924	+0.12(+1.19%)
Aug 19, 2004	10.47	10.62	10.47	10.52	16,339	+0.07(+0.63%)
Aug 18, 2004	10.40	10.49	10.38	10.46	8,169	+0.06(+0.57%)
Aug 17, 2004	10.44	10.47	10.37	10.40	10,620	-0.06(-0.56%)
Aug 16, 2004	10.36	10.46	10.36	10.46	14,977	+0.18(+1.71%)
Aug 13, 2004	10.27	10.36	10.19	10.28	107,159	+0.21(+2.04%)
Aug 12, 2004	10.16	10.21	10.08	10.08	71,076	-0.12(-1.22%)
Aug 11, 2004	10.27	10.29	10.17	10.20	22,602	-0.18(-1.77%)
Aug 10, 2004	10.35	10.41	10.31	10.38	7,897	+0.04(+0.35%)
Aug 09, 2004	10.32	10.35	10.28	10.35	32,542	+0.03(+0.28%)
Aug 06, 2004	10.38	10.40	10.28	10.32	53,375	-0.11(-1.06%)
Aug 05, 2004	10.59	10.59	10.43	10.43	33,359	-0.15(-1.39%)
Aug 04, 2004	10.59	10.64	10.58	10.58	95,721	-0.04(-0.41%)
Aug 03, 2004	10.60	10.68	10.60	10.62	69,306	+0.04(+0.35%)
Aug 02, 2004	10.49	10.58	10.43	10.58	96,130	+0.04(+0.35%)
Jul 30, 2004	10.61	10.61	10.52	10.55	24,100	+0.02(+0.21%)
Jul 29, 2004	10.45	10.52	10.42	10.52	84,556	+0.16(+1.56%)
Jul 28, 2004	10.32	10.38	10.28	10.36	33,904	+0.07(+0.64%)
Jul 27, 2004	10.32	10.32	10.21	10.30	109,337	-0.06(-0.57%)
Jul 26, 2004	10.51	10.51	10.29	10.36	90,275	-0.20(-1.88%)
Jul 23, 2004	10.53	10.56	10.47	10.55	109,882	-0.01(-0.07%)
Jul 22, 2004	10.56	10.59	10.51	10.56	49,154	+0.02(+0.21%)
Jul 21, 2004	10.61	10.61	10.51	10.54	100,759	-0.04(-0.42%)
Jul 20, 2004	10.62	10.62	10.56	10.58	14,569	-0.01(-0.07%)
Jul 19, 2004	10.48	10.61	10.48	10.59	105,252	+0.08(+0.77%)
Jul 16, 2004	10.55	10.58	10.47	10.51	113,967	+0.07(+0.63%)
Jul 15, 2004	10.60	10.60	10.44	10.44	11,301	-0.12(-1.11%)
Jul 14, 2004	10.54	10.58	10.52	10.56	498,078	+0.03(+0.28%)
Jul 13, 2004	10.50	10.53	10.41	10.53	40,712	+0.03(+0.28%)
Jul 12, 2004	10.56	10.56	10.47	10.50	8,578	-0.05(-0.49%)
Jul 09, 2004	10.54	10.58	10.48	10.55	58,413	+0.03(+0.28%)
Jul 08, 2004	10.57	10.57	10.49	10.52	144,739	-0.02(-0.21%)
Jul 07, 2004	10.55	10.61	10.53	10.55	38,125	+0.07(+0.70%)
Jul 06, 2004	10.52	10.54	10.45	10.47	119,958	-0.01(-0.14%)
Jul 02, 2004	10.54	10.54	10.46	10.49	165,708	-0.08(-0.76%)

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.