Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.42	12.59	12.39	12.39	29,599	-0.23(-1.79%)
Sep 29, 2004	12.21	12.73	12.21	12.62	49,492	+0.19(+1.55%)
Sep 28, 2004	12.45	12.63	12.43	12.43	51,050	-0.03(-0.20%)
Sep 27, 2004	12.64	12.64	12.43	12.45	19,293	-0.02(-0.20%)
Sep 24, 2004	12.60	12.78	12.48	12.48	82,688	-0.14(-1.12%)
Sep 23, 2004	12.53	13.00	12.48	12.62	44,220	-0.17(-1.30%)
Sep 22, 2004	13.06	13.08	12.29	12.78	74,419	-0.24(-1.86%)
Sep 21, 2004	13.12	13.13	12.93	13.03	15,459	-0.05(-0.38%)
Sep 20, 2004	12.56	13.68	12.56	13.08	33,314	+0.00(+0.00%)
Sep 17, 2004	13.10	13.30	12.58	13.08	43,381	-0.06(-0.44%)
Sep 16, 2004	13.07	13.28	13.00	13.13	11,863	+0.18(+1.42%)
Sep 15, 2004	13.24	13.35	12.95	12.95	21,570	-0.32(-2.39%)
Sep 14, 2004	13.78	13.78	13.04	13.27	23,368	-0.28(-2.03%)
Sep 13, 2004	13.35	13.77	13.35	13.54	26,124	+0.14(+1.06%)
Sep 10, 2004	13.74	13.85	13.24	13.40	71,183	-0.03(-0.25%)
Sep 09, 2004	13.51	13.54	13.42	13.43	102,581	-0.16(-1.17%)
Sep 08, 2004	14.12	14.12	13.54	13.59	22,156	-0.33(-2.40%)
Sep 07, 2004	13.74	14.45	13.74	13.93	66,393	-0.31(-2.17%)
Sep 03, 2004	13.67	14.24	12.88	14.24	23,128	+0.96(+7.23%)
Sep 02, 2004	13.21	13.35	13.06	13.28	38,348	+0.00(+0.00%)
Sep 01, 2004	13.48	13.95	12.73	13.28	51,170	-0.08(-0.56%)
Aug 31, 2004	12.79	13.35	12.79	13.35	18,455	+0.16(+1.20%)
Aug 30, 2004	13.23	13.53	12.80	13.19	20,731	-0.37(-2.71%)
Aug 27, 2004	13.37	13.60	13.37	13.56	28,641	+0.32(+2.39%)
Aug 26, 2004	13.64	13.64	12.88	13.24	16,297	-0.50(-3.64%)
Aug 25, 2004	13.27	13.76	13.27	13.74	26,004	+0.38(+2.87%)
Aug 24, 2004	13.11	13.65	13.11	13.36	15,459	+0.13(+0.95%)
Aug 23, 2004	14.09	14.09	13.08	13.23	47,815	-0.65(-4.69%)
Aug 20, 2004	13.38	13.89	12.76	13.89	47,558	+0.63(+4.72%)
Aug 19, 2004	13.76	13.76	13.07	13.26	16,058	-0.12(-0.87%)
Aug 18, 2004	12.66	13.54	12.64	13.38	38,072	+0.76(+6.02%)
Aug 17, 2004	13.73	13.73	12.36	12.62	63,633	-0.70(-5.26%)
Aug 16, 2004	12.93	13.68	12.86	13.32	21,331	+0.31(+2.37%)
Aug 13, 2004	13.04	13.83	12.94	13.01	22,889	-0.28(-2.13%)
Aug 12, 2004	12.95	13.49	12.81	13.29	57,881	+0.21(+1.59%)
Aug 11, 2004	11.37	13.35	11.37	13.08	72,022	+0.23(+1.82%)
Aug 10, 2004	13.19	13.19	12.43	12.85	87,841	-0.30(-2.28%)
Aug 09, 2004	12.72	13.48	12.72	13.15	21,048	+0.11(+0.83%)
Aug 06, 2004	12.98	13.99	12.89	13.04	51,290	-0.82(-5.90%)
Aug 05, 2004	13.94	14.20	13.55	13.86	60,158	-0.16(-1.13%)
Aug 04, 2004	13.78	14.18	13.52	14.02	58,600	+0.07(+0.48%)
Aug 03, 2004	13.77	14.09	13.38	13.95	36,060	+0.23(+1.64%)
Aug 02, 2004	13.47	13.73	12.74	13.73	92,155	+0.02(+0.12%)
Jul 30, 2004	13.56	14.01	12.65	13.71	238,357	+0.21(+1.55%)
Jul 29, 2004	14.45	14.69	13.31	13.50	192,938	-0.93(-6.47%)
Jul 28, 2004	13.54	15.56	12.93	14.44	506,793	-3.17(-18.01%)
Jul 27, 2004	17.92	17.92	17.05	17.61	23,008	-0.24(-1.36%)
Jul 26, 2004	18.12	18.44	17.27	17.85	88,799	+0.47(+2.69%)
Jul 23, 2004	18.01	18.20	17.16	17.38	62,435	-0.04(-0.24%)
Jul 22, 2004	17.86	17.86	16.71	17.42	45,778	-0.52(-2.88%)
Jul 21, 2004	18.36	18.48	17.62	17.94	31,157	-0.34(-1.87%)
Jul 20, 2004	18.27	18.36	18.04	18.28	53,327	+0.01(+0.05%)
Jul 19, 2004	17.36	18.40	17.36	18.27	174,483	+1.28(+7.51%)
Jul 16, 2004	17.16	17.51	16.86	17.00	19,293	-0.24(-1.40%)
Jul 15, 2004	16.23	17.52	16.17	17.24	63,873	+1.03(+6.39%)
Jul 14, 2004	16.79	17.19	16.08	16.21	42,063	-0.60(-3.58%)
Jul 13, 2004	16.25	17.12	15.70	16.81	24,806	+0.56(+3.44%)
Jul 12, 2004	16.22	16.52	15.61	16.25	90,357	-0.40(-2.41%)
Jul 09, 2004	16.11	16.97	16.11	16.65	85,803	-0.43(-2.49%)
Jul 08, 2004	18.64	18.64	16.89	17.07	147,040	-1.39(-7.50%)
Jul 07, 2004	18.62	19.04	18.45	18.46	46,616	-0.58(-3.03%)
Jul 06, 2004	19.28	19.28	18.84	19.03	55,365	-0.14(-0.74%)
Jul 02, 2004	18.99	19.20	18.67	19.18	43,381	+0.19(+1.01%)

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.