Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.31	13.33	13.31	13.31	11,200	+0.00(+0.00%)
Sep 29, 2004	13.39	13.39	13.31	13.31	18,500	-0.03(-0.22%)
Sep 28, 2004	13.34	13.35	13.34	13.34	11,600	-0.07(-0.52%)
Sep 27, 2004	13.40	13.41	13.32	13.41	22,800	+0.12(+0.90%)
Sep 24, 2004	13.26	13.41	13.26	13.29	24,300	-0.01(-0.08%)
Sep 23, 2004	13.25	13.30	13.24	13.30	12,200	-0.05(-0.37%)
Sep 22, 2004	13.28	13.35	13.28	13.35	16,800	+0.07(+0.53%)
Sep 21, 2004	13.12	13.30	13.12	13.28	35,600	-0.02(-0.15%)
Sep 20, 2004	13.33	13.33	13.23	13.30	16,700	+0.05(+0.38%)
Sep 17, 2004	13.16	13.25	13.16	13.25	11,600	+0.00(+0.00%)
Sep 16, 2004	13.27	13.28	13.25	13.25	5,800	+0.03(+0.23%)
Sep 15, 2004	13.26	13.28	13.15	13.22	15,800	+0.01(+0.08%)
Sep 14, 2004	13.30	13.30	13.21	13.21	13,900	-0.04(-0.30%)
Sep 13, 2004	13.21	13.34	13.15	13.25	24,700	+0.09(+0.68%)
Sep 10, 2004	13.15	13.21	13.14	13.16	15,100	+0.05(+0.38%)
Sep 09, 2004	13.18	13.18	13.08	13.11	6,600	-0.02(-0.15%)
Sep 08, 2004	13.19	13.19	13.12	13.13	2,700	-0.06(-0.45%)
Sep 07, 2004	13.20	13.25	13.07	13.19	17,000	+0.04(+0.30%)
Sep 03, 2004	13.24	13.24	13.13	13.15	8,500	-0.10(-0.75%)
Sep 02, 2004	13.16	13.26	13.11	13.25	30,900	+0.15(+1.15%)
Sep 01, 2004	13.16	13.19	13.10	13.10	11,300	-0.01(-0.08%)
Aug 31, 2004	13.15	13.20	13.09	13.11	19,500	-0.04(-0.30%)
Aug 30, 2004	13.10	13.18	13.10	13.15	10,300	+0.09(+0.69%)
Aug 27, 2004	13.11	13.12	13.05	13.06	13,200	-0.04(-0.31%)
Aug 26, 2004	13.10	13.10	13.04	13.10	9,900	+0.06(+0.46%)
Aug 25, 2004	13.02	13.05	13.02	13.04	7,300	-0.04(-0.31%)
Aug 24, 2004	13.05	13.08	13.00	13.08	16,700	+0.01(+0.08%)
Aug 23, 2004	13.08	13.10	13.06	13.07	6,700	-0.01(-0.08%)
Aug 20, 2004	13.08	13.08	13.05	13.08	23,200	+0.00(+0.00%)
Aug 19, 2004	13.05	13.08	13.05	13.08	4,400	+0.03(+0.23%)
Aug 18, 2004	13.06	13.06	13.02	13.05	5,400	+0.01(+0.08%)
Aug 17, 2004	13.00	13.06	13.00	13.04	14,500	+0.04(+0.31%)
Aug 16, 2004	13.10	13.10	12.99	13.00	16,500	-0.05(-0.38%)
Aug 13, 2004	13.10	13.10	13.05	13.05	5,900	+0.01(+0.08%)
Aug 12, 2004	13.04	13.04	13.04	13.04	2,000	-0.07(-0.53%)
Aug 11, 2004	13.02	13.11	13.00	13.11	22,800	+0.10(+0.77%)
Aug 10, 2004	13.05	13.06	12.99	13.01	14,700	-0.03(-0.23%)
Aug 09, 2004	12.91	13.04	12.91	13.04	7,300	+0.04(+0.31%)
Aug 06, 2004	12.96	13.09	12.96	13.00	16,100	+0.09(+0.70%)
Aug 05, 2004	12.99	12.99	12.89	12.91	18,500	-0.05(-0.39%)
Aug 04, 2004	12.96	12.97	12.94	12.96	2,500	-0.02(-0.15%)
Aug 03, 2004	13.00	13.05	12.96	12.98	5,500	+0.04(+0.31%)
Aug 02, 2004	12.85	12.94	12.84	12.94	5,200	+0.14(+1.09%)
Jul 30, 2004	12.81	12.84	12.79	12.80	9,600	+0.02(+0.16%)
Jul 29, 2004	12.82	12.82	12.78	12.78	13,600	-0.02(-0.16%)
Jul 28, 2004	12.79	12.81	12.78	12.80	17,300	-0.01(-0.08%)
Jul 27, 2004	12.80	12.81	12.75	12.81	8,400	+0.01(+0.08%)
Jul 26, 2004	12.80	12.80	12.72	12.80	14,100	+0.00(+0.00%)
Jul 23, 2004	12.80	12.82	12.78	12.80	5,500	+0.00(+0.00%)
Jul 22, 2004	12.75	12.80	12.75	12.80	5,700	+0.10(+0.79%)
Jul 21, 2004	12.71	12.72	12.70	12.70	16,500	-0.15(-1.17%)
Jul 20, 2004	12.74	12.86	12.72	12.85	17,100	+0.07(+0.55%)
Jul 19, 2004	12.74	12.78	12.73	12.78	11,200	+0.03(+0.24%)
Jul 16, 2004	12.73	12.75	12.72	12.75	14,200	+0.06(+0.47%)
Jul 15, 2004	12.73	12.74	12.69	12.69	6,700	-0.03(-0.24%)
Jul 14, 2004	12.68	12.72	12.68	12.72	9,700	+0.04(+0.32%)
Jul 13, 2004	12.74	12.74	12.68	12.68	18,600	-0.03(-0.24%)
Jul 12, 2004	12.69	12.71	12.69	12.71	4,000	+0.03(+0.24%)
Jul 09, 2004	12.66	12.68	12.66	12.68	2,200	+0.04(+0.32%)
Jul 08, 2004	12.65	12.70	12.58	12.64	7,000	+0.00(+0.00%)
Jul 07, 2004	12.60	12.64	12.56	12.64	11,400	+0.06(+0.48%)
Jul 06, 2004	12.58	12.62	12.58	12.58	11,800	-0.03(-0.24%)
Jul 02, 2004	12.60	12.61	12.60	12.61	1,500	+0.11(+0.88%)

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.