Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.29	12.50	12.26	12.27	472,718	-0.27(-2.13%)
Sep 29, 2004	12.38	12.53	12.34	12.53	332,803	+0.18(+1.46%)
Sep 28, 2004	12.21	12.36	12.12	12.35	369,166	+0.20(+1.63%)
Sep 27, 2004	12.21	12.24	12.07	12.15	389,471	-0.07(-0.59%)
Sep 24, 2004	12.28	12.38	12.22	12.23	380,241	-0.01(-0.06%)
Sep 23, 2004	12.28	12.33	12.18	12.23	262,293	-0.01(-0.09%)
Sep 22, 2004	12.31	12.40	12.12	12.24	747,193	-0.43(-3.36%)
Sep 21, 2004	12.35	12.73	12.35	12.67	353,292	+0.43(+3.48%)
Sep 20, 2004	12.51	12.51	12.23	12.24	387,440	-0.28(-2.22%)
Sep 17, 2004	12.91	12.91	12.36	12.52	594,358	-0.24(-1.90%)
Sep 16, 2004	12.28	12.76	12.28	12.76	547,105	+0.48(+3.91%)
Sep 15, 2004	12.07	12.39	12.07	12.28	700,678	+0.22(+1.83%)
Sep 14, 2004	12.09	12.23	11.96	12.06	303,455	-0.03(-0.27%)
Sep 13, 2004	11.86	12.14	11.86	12.10	293,487	+0.20(+1.67%)
Sep 10, 2004	11.80	11.93	11.72	11.90	187,905	+0.10(+0.86%)
Sep 09, 2004	11.68	11.88	11.68	11.80	328,004	+0.15(+1.27%)
Sep 08, 2004	11.77	11.77	11.59	11.65	205,256	-0.12(-1.04%)
Sep 07, 2004	11.59	11.81	11.59	11.77	277,428	+0.23(+1.97%)
Sep 03, 2004	11.58	11.64	11.45	11.54	158,372	-0.03(-0.25%)
Sep 02, 2004	11.24	11.57	11.23	11.57	228,883	+0.30(+2.69%)
Sep 01, 2004	11.08	11.29	10.94	11.27	205,256	+0.17(+1.56%)
Aug 31, 2004	11.12	11.20	10.95	11.10	177,938	-0.06(-0.52%)
Aug 30, 2004	11.29	11.29	11.13	11.15	156,157	-0.10(-0.90%)
Aug 27, 2004	11.16	11.27	11.09	11.25	174,615	+0.06(+0.52%)
Aug 26, 2004	11.13	11.25	11.01	11.20	248,264	+0.08(+0.75%)
Aug 25, 2004	11.10	11.26	11.01	11.11	257,493	+0.05(+0.46%)
Aug 24, 2004	11.16	11.25	10.96	11.06	271,891	-0.03(-0.26%)
Aug 23, 2004	11.20	11.23	11.07	11.09	165,940	-0.06(-0.52%)
Aug 20, 2004	10.97	11.15	10.91	11.15	201,380	+0.18(+1.61%)
Aug 19, 2004	11.23	11.24	10.96	10.97	186,060	-0.29(-2.54%)
Aug 18, 2004	10.88	11.27	10.84	11.26	162,433	+0.29(+2.63%)
Aug 17, 2004	11.06	11.17	10.97	10.97	266,169	-0.04(-0.36%)
Aug 16, 2004	10.55	11.02	10.55	11.01	158,926	+0.39(+3.67%)
Aug 13, 2004	10.76	10.78	10.56	10.62	214,855	-0.13(-1.24%)
Aug 12, 2004	11.00	11.02	10.75	10.75	243,650	-0.36(-3.22%)
Aug 11, 2004	11.02	11.16	10.78	11.11	327,450	+0.09(+0.79%)
Aug 10, 2004	10.94	11.08	10.80	11.02	204,149	+0.13(+1.16%)
Aug 09, 2004	10.87	10.93	10.77	10.90	213,932	+0.03(+0.23%)
Aug 06, 2004	11.11	11.11	10.80	10.87	242,542	-0.33(-2.93%)
Aug 05, 2004	11.20	11.37	11.13	11.20	310,284	-0.21(-1.87%)
Aug 04, 2004	11.60	11.60	11.23	11.41	526,616	-0.18(-1.59%)
Aug 03, 2004	11.71	11.77	11.59	11.60	331,142	-0.12(-0.99%)
Aug 02, 2004	11.52	11.76	11.39	11.71	374,335	+0.12(+1.06%)
Jul 30, 2004	11.52	11.64	11.49	11.59	204,333	+0.03(+0.28%)
Jul 29, 2004	11.51	11.58	11.39	11.56	445,215	+0.06(+0.57%)
Jul 28, 2004	11.48	11.51	11.24	11.49	418,081	+0.01(+0.06%)
Jul 27, 2004	11.27	11.50	11.21	11.49	370,643	+0.22(+1.99%)
Jul 26, 2004	11.18	11.30	11.12	11.26	1,056,370	+0.15(+1.33%)
Jul 23, 2004	11.21	11.33	11.04	11.11	730,950	-0.14(-1.22%)
Jul 22, 2004	11.62	11.63	11.09	11.25	311,392	-0.08(-0.73%)
Jul 21, 2004	11.81	11.84	11.33	11.33	347,016	-0.42(-3.59%)
Jul 20, 2004	11.57	11.81	11.53	11.76	390,024	+0.17(+1.46%)
Jul 19, 2004	11.68	11.70	11.54	11.59	234,605	-0.05(-0.46%)
Jul 16, 2004	11.80	11.85	11.64	11.64	523,847	-0.12(-1.01%)
Jul 15, 2004	11.64	11.80	11.63	11.76	179,045	+0.14(+1.24%)
Jul 14, 2004	11.76	11.84	11.60	11.62	237,189	-0.18(-1.53%)
Jul 13, 2004	11.67	11.85	11.67	11.80	174,246	+0.11(+0.93%)
Jul 12, 2004	11.76	11.82	11.61	11.69	197,319	-0.09(-0.77%)
Jul 09, 2004	11.55	11.84	11.55	11.78	177,938	+0.26(+2.26%)
Jul 08, 2004	11.84	11.85	11.51	11.52	288,873	-0.32(-2.69%)
Jul 07, 2004	11.90	11.94	11.81	11.84	551,350	-0.05(-0.39%)
Jul 06, 2004	11.90	11.94	11.85	11.88	691,264	-0.02(-0.15%)
Jul 02, 2004	12.09	12.13	11.89	11.90	202,672	-0.15(-1.26%)

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.