Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.92	12.97	12.86	12.93	82,546	+0.01(+0.09%)
Sep 29, 2004	12.83	12.92	12.77	12.92	73,030	+0.07(+0.54%)
Sep 28, 2004	12.69	12.86	12.60	12.85	65,284	+0.13(+1.01%)
Sep 27, 2004	12.86	12.86	12.67	12.72	93,168	-0.17(-1.33%)
Sep 24, 2004	12.86	12.95	12.81	12.89	48,686	+0.04(+0.28%)
Sep 23, 2004	12.96	12.98	12.84	12.86	80,111	-0.11(-0.84%)
Sep 22, 2004	13.10	13.10	12.96	12.96	192,755	-0.20(-1.49%)
Sep 21, 2004	13.09	13.17	13.09	13.16	85,201	+0.07(+0.50%)
Sep 20, 2004	13.11	13.25	13.09	13.10	98,701	-0.07(-0.55%)
Sep 17, 2004	13.08	13.17	12.95	13.17	178,591	+0.20(+1.53%)
Sep 16, 2004	12.95	13.04	12.88	12.97	97,152	+0.02(+0.17%)
Sep 15, 2004	12.80	12.98	12.75	12.95	52,891	+0.16(+1.24%)
Sep 14, 2004	12.88	12.95	12.76	12.79	65,727	-0.09(-0.70%)
Sep 13, 2004	12.99	13.12	12.88	12.88	92,504	-0.14(-1.11%)
Sep 10, 2004	13.13	13.13	12.98	13.02	91,840	-0.08(-0.64%)
Sep 09, 2004	12.97	13.13	12.95	13.11	78,783	+0.15(+1.19%)
Sep 08, 2004	13.10	13.21	12.92	12.95	118,839	-0.12(-0.92%)
Sep 07, 2004	12.77	13.08	12.77	13.07	179,476	+0.36(+2.84%)
Sep 03, 2004	12.80	12.86	12.68	12.71	61,964	-0.09(-0.72%)
Sep 02, 2004	12.54	12.80	12.50	12.80	106,004	+0.26(+2.05%)
Sep 01, 2004	12.32	12.55	12.31	12.55	198,066	+0.20(+1.61%)
Aug 31, 2004	12.39	12.40	12.21	12.35	65,948	-0.02(-0.18%)
Aug 30, 2004	12.26	12.47	12.21	12.37	114,413	+0.06(+0.50%)
Aug 27, 2004	12.10	12.31	12.10	12.31	74,136	+0.27(+2.21%)
Aug 26, 2004	12.30	12.30	12.02	12.04	133,445	-0.29(-2.35%)
Aug 25, 2004	12.43	12.43	12.30	12.33	133,888	-0.08(-0.64%)
Aug 24, 2004	12.17	12.41	12.17	12.41	130,568	+0.30(+2.48%)
Aug 23, 2004	12.26	12.26	12.09	12.11	117,512	-0.15(-1.25%)
Aug 20, 2004	11.97	12.26	11.97	12.26	118,397	+0.35(+2.90%)
Aug 19, 2004	12.04	12.04	11.90	11.92	182,575	-0.12(-1.03%)
Aug 18, 2004	12.05	12.10	11.97	12.04	127,470	+0.00(+0.00%)
Aug 17, 2004	12.09	12.09	11.95	12.04	84,759	-0.03(-0.22%)
Aug 16, 2004	11.97	12.13	11.97	12.07	108,659	+0.08(+0.68%)
Aug 13, 2004	12.09	12.16	11.99	11.99	59,530	-0.07(-0.60%)
Aug 12, 2004	12.27	12.27	12.05	12.06	164,428	-0.23(-1.89%)
Aug 11, 2004	11.98	12.31	11.88	12.29	204,926	+0.30(+2.47%)
Aug 10, 2004	11.56	12.03	11.56	12.00	208,246	+0.45(+3.91%)
Aug 09, 2004	11.71	11.77	11.50	11.55	118,175	-0.17(-1.45%)
Aug 06, 2004	11.87	11.87	11.69	11.71	150,043	-0.21(-1.76%)
Aug 05, 2004	12.10	12.12	11.91	11.92	184,788	-0.24(-1.93%)
Aug 04, 2004	12.14	12.27	11.99	12.16	137,871	-0.04(-0.30%)
Aug 03, 2004	12.30	12.31	12.14	12.20	110,209	-0.07(-0.59%)
Aug 02, 2004	12.08	12.30	12.05	12.27	137,871	+0.12(+1.02%)
Jul 30, 2004	12.18	12.28	12.02	12.14	140,970	+0.08(+0.66%)
Jul 29, 2004	11.85	12.06	11.85	12.06	120,388	+0.24(+2.01%)
Jul 28, 2004	11.96	11.99	11.66	11.83	112,422	-0.16(-1.30%)
Jul 27, 2004	11.78	12.03	11.78	11.98	120,388	+0.19(+1.59%)
Jul 26, 2004	11.88	11.95	11.73	11.80	113,528	-0.09(-0.72%)
Jul 23, 2004	11.77	11.99	11.74	11.88	161,993	+0.12(+1.04%)
Jul 22, 2004	12.04	12.17	11.60	11.76	257,597	-0.29(-2.40%)
Jul 21, 2004	12.43	12.46	12.03	12.05	184,124	-0.37(-3.00%)
Jul 20, 2004	12.30	12.44	12.30	12.42	129,241	+0.12(+0.94%)
Jul 19, 2004	12.42	12.44	12.31	12.31	143,625	-0.13(-1.05%)
Jul 16, 2004	12.49	12.50	12.34	12.44	128,798	-0.05(-0.40%)
Jul 15, 2004	12.42	12.57	12.28	12.49	175,714	+0.13(+1.02%)
Jul 14, 2004	12.61	12.66	12.27	12.36	172,173	-0.27(-2.15%)
Jul 13, 2004	12.61	12.76	12.60	12.63	99,586	+0.00(+0.02%)
Jul 12, 2004	12.56	12.81	12.50	12.63	161,772	+0.07(+0.52%)
Jul 09, 2004	12.58	12.71	12.56	12.56	108,217	-0.01(-0.05%)
Jul 08, 2004	12.56	12.79	12.49	12.57	225,950	+0.01(+0.09%)
Jul 07, 2004	12.65	12.92	12.54	12.56	211,344	-0.09(-0.75%)
Jul 06, 2004	12.63	12.81	12.48	12.65	169,075	-0.02(-0.16%)
Jul 02, 2004	12.66	12.70	12.54	12.67	82,546	+0.03(+0.23%)

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.