Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.34	13.44	13.33	13.41	271,429	+0.10(+0.74%)
Sep 29, 2004	13.46	13.46	13.24	13.31	393,410	-0.17(-1.27%)
Sep 28, 2004	13.42	13.52	13.35	13.48	469,298	+0.19(+1.41%)
Sep 27, 2004	13.30	13.35	13.19	13.29	338,006	+0.05(+0.34%)
Sep 24, 2004	13.10	13.30	13.10	13.25	301,226	+0.08(+0.62%)
Sep 23, 2004	13.21	13.21	13.08	13.17	373,855	-0.13(-1.00%)
Sep 22, 2004	13.34	13.34	13.25	13.30	365,475	-0.08(-0.58%)
Sep 21, 2004	13.12	13.41	13.10	13.38	338,937	+0.31(+2.35%)
Sep 20, 2004	13.16	13.18	13.05	13.07	571,259	-0.01(-0.05%)
Sep 17, 2004	12.95	13.08	12.93	13.08	568,000	+0.22(+1.70%)
Sep 16, 2004	12.83	12.89	12.78	12.86	167,141	+0.04(+0.30%)
Sep 15, 2004	12.87	12.92	12.81	12.82	169,934	-0.02(-0.18%)
Sep 14, 2004	12.86	12.91	12.79	12.84	382,236	+0.05(+0.37%)
Sep 13, 2004	12.80	12.84	12.76	12.79	229,993	+0.09(+0.74%)
Sep 10, 2004	12.80	12.80	12.66	12.70	153,173	-0.09(-0.74%)
Sep 09, 2004	12.61	12.81	12.61	12.79	194,144	+0.18(+1.47%)
Sep 08, 2004	12.55	12.65	12.55	12.61	160,157	+0.02(+0.15%)
Sep 07, 2004	12.59	12.60	12.46	12.59	394,341	-0.05(-0.36%)
Sep 03, 2004	12.57	12.64	12.53	12.64	189,954	+0.06(+0.44%)
Sep 02, 2004	12.51	12.58	12.47	12.58	188,557	+0.11(+0.91%)
Sep 01, 2004	12.32	12.49	12.29	12.47	752,833	+0.18(+1.47%)
Aug 31, 2004	12.12	12.29	12.12	12.29	256,531	+0.21(+1.74%)
Aug 30, 2004	12.14	12.22	12.03	12.08	325,901	-0.04(-0.30%)
Aug 27, 2004	12.03	12.14	12.03	12.11	220,682	+0.08(+0.68%)
Aug 26, 2004	11.89	12.06	11.86	12.03	363,147	+0.10(+0.81%)
Aug 25, 2004	11.89	11.98	11.89	11.93	194,144	+0.08(+0.69%)
Aug 24, 2004	11.87	11.87	11.77	11.85	331,488	-0.06(-0.51%)
Aug 23, 2004	12.08	12.08	11.89	11.91	163,416	-0.15(-1.21%)
Aug 20, 2004	12.06	12.15	12.01	12.06	290,983	+0.12(+1.03%)
Aug 19, 2004	11.93	12.01	11.88	11.94	132,223	+0.05(+0.43%)
Aug 18, 2004	11.85	11.91	11.84	11.88	321,246	+0.11(+0.89%)
Aug 17, 2004	11.99	11.99	11.75	11.78	292,380	-0.21(-1.72%)
Aug 16, 2004	11.96	12.03	11.92	11.99	281,672	+0.06(+0.54%)
Aug 13, 2004	11.82	11.99	11.82	11.92	242,098	+0.12(+0.98%)
Aug 12, 2004	12.00	12.04	11.80	11.80	308,675	-0.15(-1.24%)
Aug 11, 2004	12.03	12.03	11.84	11.95	589,416	-0.03(-0.25%)
Aug 10, 2004	12.08	12.08	11.96	11.98	599,659	-0.07(-0.55%)
Aug 09, 2004	11.88	12.12	11.88	12.05	249,082	+0.17(+1.46%)
Aug 06, 2004	12.05	12.09	11.83	11.88	501,423	-0.23(-1.92%)
Aug 05, 2004	12.30	12.34	12.10	12.11	384,098	-0.18(-1.43%)
Aug 04, 2004	12.55	12.55	12.27	12.28	439,036	-0.27(-2.12%)
Aug 03, 2004	12.39	12.58	12.39	12.55	387,823	+0.16(+1.32%)
Aug 02, 2004	12.44	12.44	12.26	12.39	575,449	-0.01(-0.10%)
Jul 30, 2004	12.44	12.44	12.37	12.40	330,091	+0.08(+0.61%)
Jul 29, 2004	12.34	12.37	12.22	12.32	252,806	+0.06(+0.49%)
Jul 28, 2004	12.20	12.29	12.15	12.26	225,803	+0.08(+0.69%)
Jul 27, 2004	12.07	12.21	12.02	12.18	179,711	+0.14(+1.18%)
Jul 26, 2004	12.15	12.22	12.00	12.04	278,878	-0.14(-1.13%)
Jul 23, 2004	12.23	12.23	12.11	12.18	147,586	-0.06(-0.47%)
Jul 22, 2004	12.14	12.28	12.14	12.23	178,314	+0.07(+0.57%)
Jul 21, 2004	12.44	12.49	12.17	12.17	338,472	-0.23(-1.89%)
Jul 20, 2004	12.44	12.44	12.34	12.40	236,977	-0.01(-0.05%)
Jul 19, 2004	12.44	12.48	12.36	12.41	184,367	-0.06(-0.45%)
Jul 16, 2004	12.37	12.49	12.36	12.46	275,154	+0.13(+1.04%)
Jul 15, 2004	12.27	12.36	12.25	12.33	304,950	+0.10(+0.83%)
Jul 14, 2004	12.11	12.26	12.11	12.23	225,803	+0.10(+0.83%)
Jul 13, 2004	12.16	12.16	12.02	12.13	145,724	-0.02(-0.18%)
Jul 12, 2004	12.20	12.20	12.08	12.15	223,941	-0.04(-0.30%)
Jul 09, 2004	12.17	12.21	12.13	12.19	285,862	+0.06(+0.53%)
Jul 08, 2004	12.16	12.22	12.06	12.12	199,731	-0.06(-0.46%)
Jul 07, 2004	12.10	12.18	12.04	12.18	544,256	+0.08(+0.62%)
Jul 06, 2004	12.13	12.20	12.08	12.11	236,046	+0.02(+0.20%)
Jul 02, 2004	12.04	12.12	12.03	12.08	154,570	+0.02(+0.18%)

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.