Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.26	13.66	13.16	13.50	27,800	+0.24(+1.81%)
Sep 29, 2004	12.98	13.35	12.98	13.26	27,300	+0.36(+2.79%)
Sep 28, 2004	12.80	12.95	12.55	12.90	219,200	+0.10(+0.78%)
Sep 27, 2004	13.15	13.15	12.69	12.80	489,100	-0.39(-2.96%)
Sep 24, 2004	13.25	13.29	13.13	13.19	20,600	-0.06(-0.45%)
Sep 23, 2004	13.70	13.70	13.25	13.25	30,200	-0.38(-2.79%)
Sep 22, 2004	14.05	14.05	13.63	13.63	26,100	-0.52(-3.67%)
Sep 21, 2004	14.12	14.19	14.01	14.15	10,400	+0.10(+0.71%)
Sep 20, 2004	14.35	14.45	14.00	14.05	14,500	-0.30(-2.09%)
Sep 17, 2004	14.36	14.46	14.05	14.35	41,200	+0.25(+1.77%)
Sep 16, 2004	13.65	14.10	13.57	14.10	10,100	+0.39(+2.84%)
Sep 15, 2004	14.16	14.16	13.63	13.71	26,900	-0.28(-2.00%)
Sep 14, 2004	14.15	14.17	13.85	13.99	25,200	-0.26(-1.82%)
Sep 13, 2004	14.03	14.40	13.97	14.25	74,500	+0.22(+1.57%)
Sep 10, 2004	13.87	14.15	13.75	14.03	14,000	+0.11(+0.79%)
Sep 09, 2004	14.00	14.25	13.90	13.92	38,300	-0.01(-0.07%)
Sep 08, 2004	14.00	14.35	13.93	13.93	24,000	-0.11(-0.78%)
Sep 07, 2004	13.74	14.10	13.74	14.04	63,600	+0.10(+0.72%)
Sep 03, 2004	13.81	14.09	13.56	13.94	15,300	+0.14(+1.01%)
Sep 02, 2004	13.33	14.00	13.33	13.80	41,800	+0.38(+2.83%)
Sep 01, 2004	13.65	14.35	13.42	13.42	43,900	-0.36(-2.61%)
Aug 31, 2004	13.80	13.95	13.25	13.78	25,700	+0.08(+0.58%)
Aug 30, 2004	13.71	13.82	13.50	13.70	21,800	-0.12(-0.87%)
Aug 27, 2004	13.55	13.95	13.50	13.82	28,400	+0.37(+2.75%)
Aug 26, 2004	13.78	13.80	13.40	13.45	43,500	-0.38(-2.75%)
Aug 25, 2004	13.68	14.00	13.49	13.83	8,900	+0.05(+0.36%)
Aug 24, 2004	14.10	14.16	13.69	13.78	15,100	-0.27(-1.92%)
Aug 23, 2004	13.35	14.09	12.90	14.05	52,100	+0.77(+5.80%)
Aug 20, 2004	13.15	13.45	13.10	13.28	15,700	+0.13(+0.99%)
Aug 19, 2004	12.90	13.20	12.82	13.15	21,100	+0.17(+1.31%)
Aug 18, 2004	13.42	13.42	12.80	12.98	98,700	-0.45(-3.35%)
Aug 17, 2004	13.20	13.60	13.20	13.43	55,000	+0.23(+1.74%)
Aug 16, 2004	13.26	13.34	13.13	13.20	18,100	+0.04(+0.30%)
Aug 13, 2004	13.20	13.25	13.12	13.16	32,200	+0.04(+0.30%)
Aug 12, 2004	13.11	13.23	13.01	13.12	28,300	+0.02(+0.15%)
Aug 11, 2004	13.08	13.15	12.85	13.10	48,800	+0.02(+0.15%)
Aug 10, 2004	13.04	13.09	12.81	13.08	29,300	+0.08(+0.62%)
Aug 09, 2004	13.23	13.25	12.94	13.00	35,900	-0.14(-1.07%)
Aug 06, 2004	13.55	13.55	13.00	13.14	80,900	-0.51(-3.74%)
Aug 05, 2004	13.86	13.93	13.55	13.65	64,500	-0.27(-1.94%)
Aug 04, 2004	13.30	14.10	13.05	13.92	137,900	+0.58(+4.35%)
Aug 03, 2004	13.70	13.71	13.27	13.34	75,700	-0.44(-3.19%)
Aug 02, 2004	13.52	13.97	13.51	13.78	29,800	+0.15(+1.10%)
Jul 30, 2004	13.75	13.75	13.55	13.63	35,800	-0.12(-0.87%)
Jul 29, 2004	14.11	14.12	13.19	13.75	121,700	-0.46(-3.24%)
Jul 28, 2004	14.02	14.26	13.24	14.21	77,600	+0.09(+0.64%)
Jul 27, 2004	12.81	14.15	12.81	14.12	105,700	+1.33(+10.40%)
Jul 26, 2004	12.80	12.80	12.50	12.79	36,000	-0.11(-0.85%)
Jul 23, 2004	13.18	13.18	12.74	12.90	37,200	-0.16(-1.23%)
Jul 22, 2004	13.00	13.12	12.71	13.06	32,900	+0.21(+1.63%)
Jul 21, 2004	12.59	12.87	12.59	12.85	182,800	+0.26(+2.07%)
Jul 20, 2004	12.90	12.90	12.25	12.59	58,400	-0.23(-1.79%)
Jul 19, 2004	12.70	13.15	12.54	12.82	40,300	+0.19(+1.50%)
Jul 16, 2004	13.20	13.20	12.60	12.63	38,600	-0.47(-3.59%)
Jul 15, 2004	13.10	13.25	13.01	13.10	30,100	-0.12(-0.91%)
Jul 14, 2004	13.53	13.65	13.12	13.22	18,700	-0.27(-2.00%)
Jul 13, 2004	13.39	13.70	13.26	13.49	33,300	+0.04(+0.30%)
Jul 12, 2004	13.32	13.60	13.29	13.45	22,600	+0.05(+0.37%)
Jul 09, 2004	14.06	14.06	13.26	13.40	50,900	-0.65(-4.63%)
Jul 08, 2004	14.87	14.87	14.00	14.05	71,700	-0.92(-6.15%)
Jul 07, 2004	14.32	15.10	14.26	14.97	46,000	+0.59(+4.10%)
Jul 06, 2004	14.23	14.45	14.23	14.38	25,500	+0.15(+1.05%)
Jul 02, 2004	14.90	14.90	14.15	14.23	50,100	-0.59(-3.98%)

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.