Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.88	14.02	13.75	14.02	797,449	+0.24(+1.74%)
Sep 29, 2004	13.55	13.94	13.46	13.78	804,689	+0.16(+1.14%)
Sep 28, 2004	13.29	13.70	13.17	13.62	717,290	+0.30(+2.25%)
Sep 27, 2004	13.16	13.37	13.00	13.32	533,701	+0.08(+0.61%)
Sep 24, 2004	13.29	13.47	13.24	13.24	559,559	-0.10(-0.75%)
Sep 23, 2004	13.22	13.44	13.20	13.34	536,804	-0.04(-0.32%)
Sep 22, 2004	13.58	13.59	13.36	13.39	439,579	-0.25(-1.86%)
Sep 21, 2004	13.54	13.78	13.37	13.64	786,847	+0.21(+1.57%)
Sep 20, 2004	13.25	13.54	12.96	13.43	999,656	-0.10(-0.72%)
Sep 17, 2004	13.49	13.68	13.46	13.53	929,064	+0.04(+0.33%)
Sep 16, 2004	13.82	13.87	13.38	13.48	1,377,953	-0.34(-2.48%)
Sep 15, 2004	14.11	14.11	13.73	13.82	1,033,788	-0.20(-1.45%)
Sep 14, 2004	14.36	14.39	13.85	14.03	1,516,808	-0.13(-0.90%)
Sep 13, 2004	13.83	14.48	13.83	14.15	1,906,483	+0.29(+2.13%)
Sep 10, 2004	13.71	13.95	13.66	13.86	740,045	+0.15(+1.09%)
Sep 09, 2004	13.78	13.89	13.64	13.71	838,821	+0.01(+0.07%)
Sep 08, 2004	14.03	14.03	13.56	13.70	1,233,150	-0.34(-2.41%)
Sep 07, 2004	13.85	14.12	13.48	14.04	1,285,124	+0.43(+3.16%)
Sep 03, 2004	13.33	14.02	13.33	13.61	2,090,589	+0.28(+2.10%)
Sep 02, 2004	13.29	13.36	13.00	13.33	2,175,402	-0.11(-0.82%)
Sep 01, 2004	12.56	13.46	12.55	13.44	3,078,609	+0.93(+7.44%)
Aug 31, 2004	11.89	12.57	11.87	12.51	2,169,455	+0.76(+6.47%)
Aug 30, 2004	11.86	11.86	11.66	11.75	343,906	-0.03(-0.26%)
Aug 27, 2004	11.81	11.89	11.73	11.78	489,226	+0.06(+0.54%)
Aug 26, 2004	11.92	11.99	11.63	11.72	918,204	-0.35(-2.92%)
Aug 25, 2004	11.89	12.12	11.87	12.07	749,612	+0.08(+0.70%)
Aug 24, 2004	11.94	12.00	11.91	11.98	294,001	+0.04(+0.36%)
Aug 23, 2004	11.98	11.99	11.93	11.94	398,207	-0.06(-0.52%)
Aug 20, 2004	11.85	12.05	11.85	12.00	367,436	+0.08(+0.69%)
Aug 19, 2004	11.96	12.07	11.90	11.92	435,442	-0.04(-0.31%)
Aug 18, 2004	11.96	11.99	11.71	11.96	895,966	-0.15(-1.24%)
Aug 17, 2004	12.23	12.38	11.98	12.11	1,020,342	+0.07(+0.58%)
Aug 16, 2004	11.65	12.13	11.61	12.04	977,159	+0.43(+3.71%)
Aug 13, 2004	11.51	11.69	11.48	11.61	751,422	+0.24(+2.09%)
Aug 12, 2004	11.31	11.41	11.26	11.37	1,016,722	+0.19(+1.73%)
Aug 11, 2004	11.55	11.59	11.14	11.18	1,156,611	-0.41(-3.55%)
Aug 10, 2004	11.63	11.66	11.55	11.59	387,605	+0.01(+0.08%)
Aug 09, 2004	11.69	11.78	11.53	11.58	784,003	-0.01(-0.13%)
Aug 06, 2004	11.31	11.63	11.22	11.59	1,288,744	+0.22(+1.91%)
Aug 05, 2004	11.51	11.51	11.35	11.37	713,412	-0.23(-1.96%)
Aug 04, 2004	11.29	11.74	11.20	11.60	870,885	+0.24(+2.11%)
Aug 03, 2004	11.43	11.43	11.29	11.36	654,198	-0.08(-0.73%)
Aug 02, 2004	11.31	11.50	11.23	11.45	505,775	+0.13(+1.14%)
Jul 30, 2004	11.13	11.36	11.07	11.32	740,562	+0.39(+3.57%)
Jul 29, 2004	10.93	10.97	10.77	10.93	482,244	+0.10(+0.89%)
Jul 28, 2004	10.86	10.91	10.46	10.83	1,560,508	-0.26(-2.34%)
Jul 27, 2004	10.82	11.12	10.75	11.09	627,047	+0.26(+2.41%)
Jul 26, 2004	10.78	10.85	10.70	10.83	362,524	-0.04(-0.40%)
Jul 23, 2004	10.86	10.95	10.66	10.87	481,210	+0.20(+1.86%)
Jul 22, 2004	11.05	11.05	10.49	10.67	1,336,839	-0.19(-1.75%)
Jul 21, 2004	11.19	11.25	10.83	10.86	674,625	-0.32(-2.90%)
Jul 20, 2004	11.37	11.37	11.07	11.19	672,298	-0.28(-2.43%)
Jul 19, 2004	11.58	11.63	11.40	11.47	409,843	-0.05(-0.42%)
Jul 16, 2004	11.51	11.62	11.48	11.52	446,044	+0.11(+0.98%)
Jul 15, 2004	11.43	11.52	11.35	11.40	595,759	+0.16(+1.41%)
Jul 14, 2004	11.31	11.46	11.20	11.25	492,846	-0.14(-1.19%)
Jul 13, 2004	11.29	11.44	11.23	11.38	509,912	+0.15(+1.33%)
Jul 12, 2004	11.07	11.32	10.93	11.23	675,659	+0.16(+1.49%)
Jul 09, 2004	11.10	11.24	10.94	11.07	618,514	+0.05(+0.41%)
Jul 08, 2004	11.57	11.61	10.99	11.02	685,485	-0.64(-5.47%)
Jul 07, 2004	11.43	11.76	11.34	11.66	716,773	+0.25(+2.20%)
Jul 06, 2004	11.54	11.60	11.31	11.41	496,725	-0.18(-1.55%)
Jul 02, 2004	11.37	11.63	11.37	11.59	411,394	+0.19(+1.66%)

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.