Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.74	11.74	11.57	11.58	678,932	-0.15(-1.32%)
Sep 29, 2004	11.78	11.80	11.64	11.74	101,678	-0.20(-1.71%)
Sep 28, 2004	11.77	11.95	11.72	11.94	136,918	+0.21(+1.79%)
Sep 27, 2004	11.91	11.91	11.69	11.73	230,352	-0.22(-1.81%)
Sep 24, 2004	11.78	11.97	11.77	11.95	126,410	+0.20(+1.68%)
Sep 23, 2004	11.87	11.88	11.74	11.75	126,734	+0.05(+0.42%)
Sep 22, 2004	11.63	11.86	11.45	11.70	369,694	-0.10(-0.84%)
Sep 21, 2004	11.82	11.90	11.72	11.80	158,417	-0.02(-0.21%)
Sep 20, 2004	11.83	11.95	11.82	11.82	366,300	+0.16(+1.38%)
Sep 17, 2004	12.00	12.00	11.63	11.66	330,090	+0.08(+0.70%)
Sep 16, 2004	11.44	11.61	11.36	11.58	114,771	+0.11(+0.97%)
Sep 15, 2004	11.56	11.56	11.36	11.47	169,248	-0.09(-0.80%)
Sep 14, 2004	11.26	11.60	11.26	11.56	327,180	+0.36(+3.20%)
Sep 13, 2004	11.20	11.25	11.14	11.20	116,226	+0.22(+1.97%)
Sep 10, 2004	10.95	11.16	10.95	10.99	384,243	+0.41(+3.92%)
Sep 09, 2004	10.49	10.63	10.45	10.57	119,136	+0.27(+2.64%)
Sep 08, 2004	10.26	10.37	10.22	10.30	158,902	-0.05(-0.48%)
Sep 07, 2004	10.52	10.52	10.31	10.35	336,879	-0.43(-4.02%)
Sep 03, 2004	10.76	10.84	10.65	10.78	100,385	-0.02(-0.23%)
Sep 02, 2004	10.70	10.89	10.67	10.81	235,848	+0.29(+2.77%)
Sep 01, 2004	10.60	10.68	10.41	10.52	507,906	-0.15(-1.39%)
Aug 31, 2004	10.73	10.73	10.65	10.66	249,426	-0.24(-2.16%)
Aug 30, 2004	10.84	11.04	10.82	10.90	257,024	+0.06(+0.51%)
Aug 27, 2004	10.78	10.86	10.78	10.84	228,412	+0.07(+0.63%)
Aug 26, 2004	10.65	10.86	10.65	10.78	155,022	+0.12(+1.16%)
Aug 25, 2004	10.45	10.70	10.45	10.65	161,973	+0.20(+1.89%)
Aug 24, 2004	10.84	10.84	10.43	10.45	346,093	-0.54(-4.95%)
Aug 23, 2004	11.01	11.11	10.97	11.00	118,004	+0.04(+0.34%)
Aug 20, 2004	11.07	11.07	10.93	10.96	243,607	-0.07(-0.67%)
Aug 19, 2004	10.98	11.12	10.95	11.04	238,272	+0.18(+1.65%)
Aug 18, 2004	10.70	10.92	10.70	10.86	197,537	+0.24(+2.27%)
Aug 17, 2004	10.68	10.68	10.60	10.62	256,539	-0.30(-2.78%)
Aug 16, 2004	10.59	10.93	10.59	10.92	343,507	+0.37(+3.46%)
Aug 13, 2004	10.60	10.63	10.52	10.55	199,153	-0.09(-0.81%)
Aug 12, 2004	10.50	10.74	10.49	10.64	396,852	+0.01(+0.06%)
Aug 11, 2004	10.67	10.68	10.52	10.63	239,242	-0.33(-3.05%)
Aug 10, 2004	11.00	11.00	10.92	10.97	543,954	-0.05(-0.45%)
Aug 09, 2004	11.14	11.17	10.91	11.02	517,281	+0.32(+2.95%)
Aug 06, 2004	10.86	10.86	10.58	10.70	112,185	-0.16(-1.48%)
Aug 05, 2004	10.88	11.04	10.81	10.86	187,514	+0.22(+2.09%)
Aug 04, 2004	10.53	10.70	10.52	10.64	127,219	+0.32(+3.12%)
Aug 03, 2004	10.16	10.44	10.16	10.32	120,268	+0.15(+1.46%)
Aug 02, 2004	10.21	10.25	10.09	10.17	101,354	-0.19(-1.85%)
Jul 30, 2004	10.40	10.46	10.34	10.36	125,279	-0.02(-0.18%)
Jul 29, 2004	10.31	10.42	10.29	10.38	94,565	+0.01(+0.06%)
Jul 28, 2004	10.33	10.47	10.24	10.37	95,535	+0.12(+1.21%)
Jul 27, 2004	10.25	10.31	10.15	10.25	118,489	-0.10(-0.96%)
Jul 26, 2004	10.23	10.42	10.23	10.35	108,144	+0.02(+0.24%)
Jul 23, 2004	10.53	10.53	10.28	10.32	106,366	-0.28(-2.63%)
Jul 22, 2004	10.57	10.70	10.54	10.60	71,772	+0.04(+0.35%)
Jul 21, 2004	10.66	10.72	10.52	10.57	181,856	+0.04(+0.41%)
Jul 20, 2004	10.52	10.72	10.36	10.52	216,935	-0.12(-1.16%)
Jul 19, 2004	10.39	11.26	10.33	10.65	292,910	+0.34(+3.30%)
Jul 16, 2004	10.36	10.43	10.29	10.31	83,250	+0.01(+0.06%)
Jul 15, 2004	10.36	10.37	10.23	10.30	95,697	+0.00(+0.00%)
Jul 14, 2004	10.24	10.36	10.24	10.30	125,925	+0.12(+1.15%)
Jul 13, 2004	10.07	10.27	10.02	10.18	162,297	+0.24(+2.36%)
Jul 12, 2004	9.929	10.08	9.898	9.947	92,949	+0.07(+0.75%)
Jul 09, 2004	9.712	10.01	9.675	9.873	200,285	+0.05(+0.50%)
Jul 08, 2004	9.848	9.960	9.707	9.824	443,569	-0.07(-0.69%)
Jul 07, 2004	9.787	9.960	9.774	9.892	260,419	+0.14(+1.40%)
Jul 06, 2004	9.811	9.811	9.657	9.756	209,337	-0.17(-1.74%)
Jul 02, 2004	9.824	10.02	9.774	9.929	137,241	+0.19(+1.90%)

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.