Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.97	12.00	11.89	11.97	11,318	+0.04(+0.36%)
Sep 29, 2004	11.93	12.02	11.92	11.93	4,611	+0.00(+0.04%)
Sep 28, 2004	12.02	12.02	11.83	11.93	11,318	-0.02(-0.20%)
Sep 27, 2004	11.99	12.02	11.93	11.95	23,056	-0.02(-0.20%)
Sep 24, 2004	11.97	12.03	11.88	11.97	10,480	+0.05(+0.40%)
Sep 23, 2004	12.00	12.06	11.88	11.93	25,572	-0.07(-0.60%)
Sep 22, 2004	11.99	12.02	11.84	12.00	8,384	-0.02(-0.20%)
Sep 21, 2004	11.91	12.05	11.86	12.02	13,834	+0.10(+0.88%)
Sep 20, 2004	11.90	11.92	11.86	11.92	4,192	+0.07(+0.56%)
Sep 17, 2004	11.85	11.92	11.84	11.85	2,934	-0.03(-0.28%)
Sep 16, 2004	11.78	11.88	11.78	11.88	2,724	+0.10(+0.85%)
Sep 15, 2004	11.95	12.01	11.78	11.78	11,318	-0.25(-2.10%)
Sep 14, 2004	11.95	12.04	11.95	12.04	11,737	+0.10(+0.84%)
Sep 13, 2004	11.95	12.04	11.94	11.94	6,288	-0.06(-0.52%)
Sep 10, 2004	11.95	12.02	11.95	12.00	2,515	+0.00(+0.00%)
Sep 09, 2004	11.90	12.12	11.90	12.00	51,563	-0.07(-0.59%)
Sep 08, 2004	12.02	12.07	11.99	12.07	43,388	+0.07(+0.56%)
Sep 07, 2004	11.98	12.05	11.95	12.00	16,768	+0.07(+0.60%)
Sep 03, 2004	11.90	11.96	11.90	11.93	22,427	+0.02(+0.16%)
Sep 02, 2004	11.91	11.93	11.88	11.91	32,908	+0.04(+0.36%)
Sep 01, 2004	11.81	11.93	11.76	11.87	20,960	+0.11(+0.97%)
Aug 31, 2004	11.66	11.78	11.60	11.76	12,995	+0.07(+0.57%)
Aug 30, 2004	11.69	11.73	11.69	11.69	4,192	-0.02(-0.16%)
Aug 27, 2004	11.72	11.78	11.64	11.71	9,013	-0.01(-0.12%)
Aug 26, 2004	11.69	11.76	11.69	11.72	22,847	+0.10(+0.90%)
Aug 25, 2004	11.68	11.71	11.54	11.62	9,013	-0.02(-0.20%)
Aug 24, 2004	11.48	11.64	11.48	11.64	10,061	+0.12(+1.03%)
Aug 23, 2004	11.57	11.59	11.50	11.52	11,737	-0.03(-0.25%)
Aug 20, 2004	11.52	11.62	11.52	11.55	10,061	+0.07(+0.58%)
Aug 19, 2004	11.50	11.58	11.46	11.48	10,061	-0.04(-0.33%)
Aug 18, 2004	11.66	11.66	11.45	11.52	25,991	-0.17(-1.43%)
Aug 17, 2004	11.52	11.70	11.45	11.69	17,187	+0.21(+1.83%)
Aug 16, 2004	11.60	11.60	11.45	11.48	10,480	-0.11(-0.99%)
Aug 13, 2004	11.54	11.64	11.54	11.59	11,737	+0.03(+0.29%)
Aug 12, 2004	11.59	11.59	11.54	11.56	5,030	+0.03(+0.25%)
Aug 11, 2004	11.56	11.66	11.53	11.53	10,480	-0.02(-0.17%)
Aug 10, 2004	11.30	11.55	11.29	11.55	12,366	+0.25(+2.20%)
Aug 09, 2004	11.43	11.57	11.29	11.30	16,768	-0.08(-0.67%)
Aug 06, 2004	11.33	11.38	11.29	11.38	7,336	+0.00(+0.00%)
Aug 05, 2004	11.43	11.57	11.35	11.38	21,379	+0.07(+0.59%)
Aug 04, 2004	11.38	11.40	11.27	11.31	6,288	-0.04(-0.38%)
Aug 03, 2004	11.24	11.45	11.24	11.35	11,528	+0.12(+1.06%)
Aug 02, 2004	11.26	11.26	11.19	11.24	12,576	-0.05(-0.47%)
Jul 30, 2004	11.24	11.36	11.16	11.29	26,410	+0.14(+1.24%)
Jul 29, 2004	11.21	11.31	11.14	11.15	22,847	-0.06(-0.55%)
Jul 28, 2004	11.21	11.26	11.19	11.21	9,641	+0.02(+0.21%)
Jul 27, 2004	11.22	11.28	11.17	11.19	13,834	-0.05(-0.47%)
Jul 26, 2004	11.21	11.33	11.19	11.24	23,266	+0.05(+0.47%)
Jul 23, 2004	11.09	11.21	11.09	11.19	8,593	+0.14(+1.30%)
Jul 22, 2004	11.02	11.14	11.00	11.04	12,366	-0.02(-0.22%)
Jul 21, 2004	11.00	11.16	11.00	11.07	11,947	+0.12(+1.09%)
Jul 20, 2004	10.95	10.97	10.88	10.95	17,606	+0.07(+0.61%)
Jul 19, 2004	10.87	10.92	10.86	10.88	31,021	-0.02(-0.18%)
Jul 16, 2004	10.90	11.00	10.86	10.90	19,703	+0.05(+0.44%)
Jul 15, 2004	10.97	10.97	10.82	10.85	11,318	-0.05(-0.48%)
Jul 14, 2004	10.93	10.93	10.83	10.91	16,978	-0.05(-0.48%)
Jul 13, 2004	10.97	10.97	10.88	10.96	15,930	-0.02(-0.17%)
Jul 12, 2004	10.87	10.98	10.81	10.98	45,903	+0.08(+0.74%)
Jul 09, 2004	10.91	10.93	10.85	10.90	25,362	+0.10(+0.97%)
Jul 08, 2004	10.84	10.84	10.54	10.79	51,563	-0.02(-0.22%)
Jul 07, 2004	10.97	10.97	10.78	10.82	32,489	-0.11(-1.05%)
Jul 06, 2004	10.94	10.97	10.90	10.93	20,331	-0.02(-0.17%)
Jul 02, 2004	10.88	10.97	10.84	10.95	17,187	+0.11(+1.06%)

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.