Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.47	11.68	11.43	11.51	579,639	+0.03(+0.23%)
Sep 29, 2004	11.57	11.61	11.32	11.48	102,932	+0.00(+0.00%)
Sep 28, 2004	11.64	11.66	11.33	11.48	285,354	-0.25(-2.14%)
Sep 27, 2004	11.52	11.80	11.44	11.73	115,883	+0.14(+1.24%)
Sep 24, 2004	11.94	11.94	11.42	11.59	109,073	-0.37(-3.07%)
Sep 23, 2004	12.09	12.09	11.85	11.96	62,742	-0.22(-1.84%)
Sep 22, 2004	12.23	12.25	11.81	12.18	98,802	-0.11(-0.87%)
Sep 21, 2004	12.52	12.56	12.27	12.29	116,218	-0.28(-2.21%)
Sep 20, 2004	12.59	12.91	12.54	12.57	98,578	+0.07(+0.57%)
Sep 17, 2004	12.49	12.63	12.45	12.50	130,284	+0.10(+0.79%)
Sep 16, 2004	12.45	12.72	12.39	12.40	139,551	-0.13(-1.00%)
Sep 15, 2004	12.54	12.90	12.45	12.52	98,020	-0.11(-0.85%)
Sep 14, 2004	12.09	12.72	12.01	12.63	325,656	+0.54(+4.44%)
Sep 13, 2004	12.05	12.09	12.02	12.09	183,872	+0.09(+0.75%)
Sep 10, 2004	12.00	12.07	11.96	12.00	182,197	+0.11(+0.90%)
Sep 09, 2004	11.78	12.00	11.77	11.90	105,947	+0.07(+0.61%)
Sep 08, 2004	11.67	11.85	11.60	11.82	75,134	+0.08(+0.69%)
Sep 07, 2004	11.79	11.79	11.49	11.74	94,671	-0.08(-0.68%)
Sep 03, 2004	11.60	11.84	11.44	11.82	188,561	+0.24(+2.09%)
Sep 02, 2004	11.44	11.62	11.29	11.58	33,380	+0.08(+0.70%)
Sep 01, 2004	11.42	11.54	11.29	11.50	117,557	+0.13(+1.10%)
Aug 31, 2004	11.33	11.39	11.18	11.38	78,037	+0.10(+0.87%)
Aug 30, 2004	11.19	11.30	11.17	11.28	91,098	+0.05(+0.48%)
Aug 27, 2004	11.24	11.30	11.15	11.22	28,691	-0.02(-0.16%)
Aug 26, 2004	11.11	11.33	11.06	11.24	40,079	+0.04(+0.40%)
Aug 25, 2004	11.20	11.30	11.06	11.20	86,856	-0.02(-0.16%)
Aug 24, 2004	11.15	11.22	11.15	11.21	80,269	+0.09(+0.80%)
Aug 23, 2004	11.29	11.39	10.97	11.12	35,948	-0.21(-1.82%)
Aug 20, 2004	10.75	11.33	10.75	11.33	243,600	+0.58(+5.42%)
Aug 19, 2004	10.66	10.83	10.65	10.75	64,975	+0.05(+0.50%)
Aug 18, 2004	10.75	10.79	10.67	10.70	22,216	-0.05(-0.50%)
Aug 17, 2004	10.79	10.82	10.75	10.75	36,618	+0.00(+0.00%)
Aug 16, 2004	10.80	11.02	10.70	10.75	62,072	+0.00(+0.00%)
Aug 13, 2004	10.75	10.84	10.75	10.75	53,810	+0.00(+0.00%)
Aug 12, 2004	10.73	11.01	10.73	10.75	69,329	+0.01(+0.08%)
Aug 11, 2004	10.59	10.74	10.53	10.74	97,462	+0.13(+1.18%)
Aug 10, 2004	10.73	10.75	10.57	10.61	154,176	-0.12(-1.08%)
Aug 09, 2004	10.75	10.78	10.70	10.73	215,466	-0.11(-0.99%)
Aug 06, 2004	10.52	10.97	10.26	10.84	323,535	-0.02(-0.16%)
Aug 05, 2004	11.21	11.21	10.84	10.86	402,912	-0.37(-3.27%)
Aug 04, 2004	11.20	11.27	11.20	11.22	310,138	+0.03(+0.24%)
Aug 03, 2004	11.20	11.27	11.20	11.20	415,415	+0.00(+0.00%)
Aug 02, 2004	11.20	11.29	11.15	11.20	395,208	+0.00(+0.00%)

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.