Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.07	12.21	11.88	12.04	19,303	+0.08(+0.64%)
Sep 29, 2004	12.08	12.08	11.88	11.96	30,259	+0.06(+0.52%)
Sep 28, 2004	11.74	12.04	11.73	11.90	22,825	+0.06(+0.52%)
Sep 27, 2004	12.06	12.11	11.81	11.84	14,869	-0.24(-1.97%)
Sep 24, 2004	12.03	12.16	12.01	12.08	18,390	+0.13(+1.09%)
Sep 23, 2004	11.91	12.08	11.91	11.95	2,478	-0.22(-1.83%)
Sep 22, 2004	12.05	12.19	11.81	12.17	28,303	-0.07(-0.56%)
Sep 21, 2004	12.35	12.35	12.24	12.24	3,782	-0.04(-0.31%)
Sep 20, 2004	12.49	12.49	12.27	12.27	3,521	-0.18(-1.48%)
Sep 17, 2004	12.46	12.47	11.86	12.46	33,911	+0.02(+0.12%)
Sep 16, 2004	12.37	12.48	12.27	12.44	8,608	+0.10(+0.81%)
Sep 15, 2004	12.27	12.37	12.08	12.34	13,173	+0.08(+0.63%)
Sep 14, 2004	12.24	12.32	12.03	12.27	7,956	+0.02(+0.13%)
Sep 13, 2004	12.18	12.26	12.04	12.25	10,043	+0.16(+1.33%)
Sep 10, 2004	12.00	12.24	11.97	12.09	6,260	+0.00(+0.00%)
Sep 09, 2004	12.24	12.25	11.97	12.09	22,434	+0.12(+1.02%)
Sep 08, 2004	12.26	12.26	11.94	11.97	7,043	-0.27(-2.19%)
Sep 07, 2004	11.74	12.24	11.74	12.24	9,260	+0.25(+2.11%)
Sep 03, 2004	11.86	12.23	11.86	11.98	23,607	-0.05(-0.38%)
Sep 02, 2004	11.91	12.04	11.58	12.03	30,911	+0.26(+2.22%)
Sep 01, 2004	11.68	12.21	11.54	11.77	17,216	+0.15(+1.25%)
Aug 31, 2004	11.32	11.78	11.32	11.62	13,173	+0.31(+2.78%)
Aug 30, 2004	11.33	11.38	11.06	11.31	41,476	-0.16(-1.40%)
Aug 27, 2004	11.50	11.50	11.25	11.47	4,825	-0.01(-0.07%)
Aug 26, 2004	11.57	11.73	11.31	11.48	4,825	-0.08(-0.73%)
Aug 25, 2004	11.34	11.56	11.32	11.56	9,782	+0.08(+0.67%)
Aug 24, 2004	11.32	11.53	11.32	11.49	2,999	+0.05(+0.47%)
Aug 23, 2004	11.11	11.49	11.07	11.43	7,695	+0.33(+2.97%)
Aug 20, 2004	10.50	11.10	10.50	11.10	4,394	+0.61(+5.85%)
Aug 19, 2004	10.28	10.50	10.28	10.49	8,608	+0.18(+1.79%)
Aug 18, 2004	10.22	10.50	10.04	10.30	30,651	+0.19(+1.89%)
Aug 17, 2004	10.18	10.35	10.01	10.11	52,563	+0.07(+0.69%)
Aug 16, 2004	10.48	10.60	9.890	10.04	49,693	-0.35(-3.32%)
Aug 13, 2004	10.56	10.68	10.37	10.39	23,999	-0.29(-2.73%)
Aug 12, 2004	10.66	10.73	10.54	10.68	15,651	-0.04(-0.36%)
Aug 11, 2004	10.70	10.76	10.64	10.72	21,260	-0.05(-0.43%)
Aug 10, 2004	11.01	11.02	10.62	10.76	42,129	-0.16(-1.47%)
Aug 09, 2004	10.85	11.11	10.79	10.93	22,068	+0.11(+0.99%)
Aug 06, 2004	10.93	10.93	10.59	10.82	18,260	-0.18(-1.67%)
Aug 05, 2004	11.26	11.26	10.79	11.00	25,825	-0.53(-4.59%)
Aug 04, 2004	11.87	11.87	11.09	11.53	20,999	-0.24(-2.02%)
Aug 03, 2004	11.52	11.96	11.50	11.77	16,027	-0.16(-1.35%)
Aug 02, 2004	10.95	11.93	10.94	11.93	32,346	+0.76(+6.79%)
Jul 30, 2004	11.19	11.19	10.54	11.17	24,129	-0.15(-1.29%)
Jul 29, 2004	11.30	11.45	11.12	11.32	31,433	+0.12(+1.10%)
Jul 28, 2004	11.26	11.30	11.08	11.19	40,694	-0.12(-1.02%)
Jul 27, 2004	11.14	11.64	11.14	11.31	30,781	+0.00(+0.00%)
Jul 26, 2004	11.42	11.50	11.18	11.31	42,650	-0.28(-2.38%)
Jul 23, 2004	11.69	11.69	11.22	11.58	19,564	+0.21(+1.89%)
Jul 22, 2004	11.26	11.49	11.01	11.37	20,868	+0.20(+1.79%)
Jul 21, 2004	11.22	11.62	10.73	11.17	39,259	-0.15(-1.35%)
Jul 20, 2004	11.27	11.45	11.08	11.32	29,216	+0.08(+0.75%)
Jul 19, 2004	11.24	11.46	11.23	11.24	18,521	+0.01(+0.07%)
Jul 16, 2004	11.24	11.52	11.13	11.23	48,259	-0.15(-1.28%)
Jul 15, 2004	11.38	11.44	11.19	11.38	22,434	+0.12(+1.09%)
Jul 14, 2004	11.34	11.42	11.23	11.26	39,259	-0.10(-0.88%)
Jul 13, 2004	11.40	11.45	11.33	11.35	14,477	+0.00(+0.00%)
Jul 12, 2004	11.45	11.46	11.24	11.35	15,912	-0.18(-1.59%)
Jul 09, 2004	11.45	11.54	11.24	11.54	9,521	+0.09(+0.80%)
Jul 08, 2004	11.45	11.45	11.27	11.45	16,173	+0.07(+0.61%)
Jul 07, 2004	11.24	11.49	11.24	11.38	12,651	-0.08(-0.74%)
Jul 06, 2004	12.01	12.01	11.20	11.46	36,911	-0.38(-3.17%)
Jul 02, 2004	11.85	12.38	11.46	11.84	34,433	+0.11(+0.91%)

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.