Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.20	13.75	12.95	13.20	10,684	-0.20(-1.49%)
Sep 29, 2004	13.40	13.45	12.90	13.40	15,162	+0.00(+0.00%)
Sep 28, 2004	13.40	13.45	12.90	13.40	15,162	+0.30(+2.29%)
Sep 27, 2004	13.10	13.50	12.90	13.10	5,830	+0.25(+1.95%)
Sep 24, 2004	12.85	13.50	12.85	12.85	8,586	+0.00(+0.00%)
Sep 23, 2004	12.85	13.50	12.85	12.85	8,586	-0.65(-4.81%)
Sep 22, 2004	13.50	14.00	13.50	13.50	3,884	+0.15(+1.12%)
Sep 21, 2004	13.35	13.75	13.20	13.35	13,223	+0.00(+0.00%)
Sep 20, 2004	13.35	13.75	13.20	13.35	13,223	-0.36(-2.63%)
Sep 17, 2004	13.71	14.85	13.40	13.71	11,712	+0.31(+2.31%)
Sep 16, 2004	13.40	13.75	13.25	13.40	7,487	+0.15(+1.13%)
Sep 15, 2004	13.25	13.75	13.00	13.25	6,081	-0.15(-1.12%)
Sep 14, 2004	13.40	13.90	13.30	13.40	11,318	-0.10(-0.74%)
Sep 13, 2004	13.50	13.50	13.30	13.50	3,591	+0.55(+4.25%)
Sep 10, 2004	12.95	13.30	12.95	12.95	18,009	+0.00(+0.00%)
Sep 09, 2004	12.95	13.30	12.95	12.95	18,009	-0.35(-2.63%)
Sep 08, 2004	13.30	13.80	13.00	13.30	8,223	+0.50(+3.91%)
Sep 07, 2004	12.80	13.25	12.75	12.80	4,368	-0.35(-2.66%)
Sep 03, 2004	13.15	13.35	12.50	13.15	41,528	+0.00(+0.00%)
Sep 02, 2004	13.15	13.35	12.50	13.15	41,528	+0.16(+1.23%)
Sep 01, 2004	12.99	13.15	12.45	12.99	17,427	-0.11(-0.84%)
Aug 31, 2004	13.10	13.11	12.60	13.10	31,656	-0.05(-0.38%)
Aug 30, 2004	13.15	13.50	12.72	13.15	33,288	+0.30(+2.33%)
Aug 27, 2004	12.85	13.20	12.50	12.85	57,058	+0.00(+0.00%)
Aug 26, 2004	12.85	13.20	12.50	12.85	57,058	+0.05(+0.39%)
Aug 25, 2004	12.80	13.25	7.900	12.80	20,798	+0.00(+0.00%)
Aug 24, 2004	12.80	13.25	7.900	12.80	20,798	+0.20(+1.59%)
Aug 23, 2004	12.60	13.05	12.60	12.60	73,387	+0.00(+0.00%)
Aug 20, 2004	12.60	13.05	12.60	12.60	73,387	-0.20(-1.56%)
Aug 19, 2004	12.80	13.25	12.75	12.80	9,544	-0.45(-3.40%)
Aug 18, 2004	13.25	13.25	12.80	13.25	145,894	+0.00(+0.00%)
Aug 17, 2004	13.25	13.25	12.80	13.25	145,894	+0.85(+6.85%)
Aug 16, 2004	12.40	13.10	12.40	12.40	72,218	+0.00(+0.00%)
Aug 13, 2004	12.40	13.10	12.40	12.40	72,218	-0.25(-1.98%)
Aug 12, 2004	12.65	13.00	12.65	12.65	13,964	-0.15(-1.17%)
Aug 11, 2004	12.80	13.25	12.75	12.80	22,336	+0.00(+0.00%)
Aug 10, 2004	12.80	13.25	12.75	12.80	22,336	+0.25(+1.99%)
Aug 09, 2004	12.55	13.00	12.55	12.55	17,267	-0.15(-1.18%)
Aug 06, 2004	12.70	13.10	12.70	12.70	14,691	-0.50(-3.79%)
Aug 05, 2004	13.20	13.50	12.85	13.20	9,412	-0.30(-2.22%)
Aug 04, 2004	13.50	13.75	13.40	13.50	16,943	+0.00(+0.00%)
Aug 03, 2004	13.50	13.75	13.40	13.50	16,943	+0.00(+0.00%)
Aug 02, 2004	13.50	14.00	13.50	13.50	15,133	+0.00(+0.00%)
Jul 30, 2004	13.50	14.00	13.50	13.50	15,133	-0.25(-1.82%)
Jul 29, 2004	13.75	13.75	13.35	13.75	13,426	+0.35(+2.61%)
Jul 28, 2004	13.40	14.10	13.40	13.40	14,567	+0.03(+0.22%)
Jul 27, 2004	13.37	13.75	13.25	13.37	21,297	+0.00(+0.00%)
Jul 26, 2004	13.37	13.75	13.25	13.37	21,297	-0.53(-3.81%)
Jul 23, 2004	13.90	14.35	13.89	13.90	10,723	-0.35(-2.46%)
Jul 22, 2004	14.25	14.60	14.20	14.25	22,363	-0.05(-0.35%)
Jul 21, 2004	14.30	14.75	14.25	14.30	12,881	+0.15(+1.06%)
Jul 20, 2004	14.15	14.60	14.15	14.15	4,114	-0.10(-0.70%)
Jul 19, 2004	14.25	14.65	14.00	14.25	10,345	-0.05(-0.35%)
Jul 16, 2004	14.30	14.35	14.05	14.30	12,992	+0.05(+0.35%)
Jul 15, 2004	14.25	14.55	14.10	14.25	21,067	+0.00(+0.00%)
Jul 14, 2004	14.25	14.60	14.25	14.25	2,724	-0.11(-0.77%)
Jul 13, 2004	14.36	14.75	14.25	14.36	10,063	-0.10(-0.69%)
Jul 12, 2004	14.46	14.75	14.40	14.46	5,029	+0.01(+0.07%)
Jul 09, 2004	14.45	14.80	14.40	14.45	2,942	+0.10(+0.70%)
Jul 08, 2004	14.35	14.75	14.35	14.35	3,775	+0.10(+0.70%)
Jul 07, 2004	14.25	14.50	14.20	14.25	9,076	-0.36(-2.46%)
Jul 06, 2004	14.61	14.70	14.25	14.61	11,153	+0.31(+2.17%)
Jul 02, 2004	14.30	14.65	14.30	14.30	4,686	-0.30(-2.05%)

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.