Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.43	15.09	14.43	15.09	33,126	+0.48(+3.31%)
Sep 29, 2004	14.61	14.61	14.51	14.61	18,988	-0.07(-0.49%)
Sep 28, 2004	14.61	14.73	14.43	14.68	24,394	+0.25(+1.75%)
Sep 27, 2004	14.68	14.68	14.41	14.43	24,810	-0.11(-0.74%)
Sep 24, 2004	14.61	14.61	14.54	14.54	24,255	+0.00(+0.00%)
Sep 23, 2004	14.80	14.80	14.36	14.54	13,860	-0.09(-0.64%)
Sep 22, 2004	14.71	14.78	14.43	14.63	11,642	-0.16(-1.07%)
Sep 21, 2004	15.15	15.15	14.75	14.79	40,333	-0.28(-1.87%)
Sep 20, 2004	14.78	15.22	14.78	15.07	2,356	+0.03(+0.19%)
Sep 17, 2004	15.24	15.70	13.68	15.04	51,421	-0.09(-0.62%)
Sep 16, 2004	15.12	15.15	14.96	15.14	7,761	-0.01(-0.05%)
Sep 15, 2004	14.85	15.15	14.81	15.14	19,820	+0.26(+1.74%)
Sep 14, 2004	15.22	15.22	14.29	14.88	16,771	-0.14(-0.91%)
Sep 13, 2004	15.15	15.15	14.88	15.02	11,781	-0.02(-0.14%)
Sep 10, 2004	14.46	15.04	14.42	15.04	6,652	+0.27(+1.81%)
Sep 09, 2004	14.70	14.79	14.39	14.78	7,068	+0.32(+2.25%)
Sep 08, 2004	14.61	14.72	14.26	14.45	20,651	-0.27(-1.81%)
Sep 07, 2004	14.54	14.79	14.29	14.72	5,623	+0.35(+2.46%)
Sep 03, 2004	14.50	14.78	13.82	14.36	26,889	+0.16(+1.12%)
Sep 02, 2004	13.79	14.21	13.71	14.21	15,939	+0.32(+2.29%)
Sep 01, 2004	14.03	14.54	13.69	13.89	27,859	+0.18(+1.32%)
Aug 31, 2004	13.67	14.07	13.67	13.71	9,425	+0.04(+0.26%)
Aug 30, 2004	13.74	13.86	13.54	13.67	14,830	-0.10(-0.73%)
Aug 27, 2004	13.85	14.07	13.64	13.77	24,255	-0.08(-0.57%)
Aug 26, 2004	13.65	13.89	13.65	13.85	3,326	-0.04(-0.26%)
Aug 25, 2004	13.58	13.89	13.57	13.89	17,879	+0.28(+2.07%)
Aug 24, 2004	13.70	13.70	13.58	13.61	29,245	+0.01(+0.05%)
Aug 23, 2004	13.60	13.70	13.51	13.60	20,236	-0.07(-0.53%)
Aug 20, 2004	13.60	13.71	13.54	13.67	24,373	+0.10(+0.74%)
Aug 19, 2004	13.37	13.59	13.37	13.57	16,078	+0.19(+1.40%)
Aug 18, 2004	13.00	13.53	12.97	13.38	26,201	+0.35(+2.66%)
Aug 17, 2004	13.35	13.42	12.95	13.04	8,593	-0.23(-1.74%)
Aug 16, 2004	12.91	13.27	12.91	13.27	7,207	+0.58(+4.61%)
Aug 13, 2004	12.77	12.91	12.63	12.68	3,187	-0.03(-0.23%)
Aug 12, 2004	12.27	12.95	12.27	12.71	65,836	-0.23(-1.78%)
Aug 11, 2004	12.63	12.97	12.48	12.94	10,533	+0.10(+0.79%)
Aug 10, 2004	12.36	12.99	12.36	12.84	14,276	+0.14(+1.14%)
Aug 09, 2004	12.70	12.86	12.68	12.70	11,781	-0.14(-1.12%)
Aug 06, 2004	12.63	12.99	12.63	12.84	13,998	-0.01(-0.06%)
Aug 05, 2004	13.17	13.53	12.71	12.85	39,779	+0.19(+1.54%)
Aug 04, 2004	12.63	12.77	12.60	12.65	13,444	-0.04(-0.34%)
Aug 03, 2004	12.71	12.77	12.52	12.70	24,606	-0.14(-1.12%)
Aug 02, 2004	12.90	12.90	12.70	12.84	10,256	-0.17(-1.28%)
Jul 30, 2004	13.05	13.06	12.90	13.01	19,681	-0.04(-0.28%)
Jul 29, 2004	12.95	13.06	12.68	13.04	31,878	+0.06(+0.44%)
Jul 28, 2004	13.53	13.53	12.97	12.99	99,101	-0.48(-3.54%)
Jul 27, 2004	12.75	13.46	12.75	13.46	12,474	+1.01(+8.11%)
Jul 26, 2004	12.42	12.55	12.42	12.45	19,820	+0.08(+0.64%)
Jul 23, 2004	12.27	12.55	12.19	12.37	35,343	+0.15(+1.24%)
Jul 22, 2004	12.27	12.42	12.04	12.22	17,602	-0.19(-1.57%)
Jul 21, 2004	12.99	12.99	12.29	12.42	17,879	-0.30(-2.33%)
Jul 20, 2004	12.50	12.71	12.43	12.71	14,830	+0.30(+2.38%)
Jul 19, 2004	12.45	12.56	12.32	12.42	7,068	-0.10(-0.81%)
Jul 16, 2004	12.78	13.03	12.52	12.52	10,811	-0.38(-2.91%)
Jul 15, 2004	12.90	13.03	12.83	12.89	5,821	+0.10(+0.79%)
Jul 14, 2004	12.98	13.17	12.73	12.79	8,870	-0.30(-2.26%)
Jul 13, 2004	12.67	13.15	12.67	13.09	3,880	+0.17(+1.34%)
Jul 12, 2004	12.84	13.12	12.79	12.91	6,652	-0.02(-0.17%)
Jul 09, 2004	12.86	13.02	12.81	12.94	5,821	+0.13(+1.01%)
Jul 08, 2004	13.07	13.34	12.81	12.81	11,919	-0.37(-2.79%)
Jul 07, 2004	12.99	13.32	12.99	13.17	7,484	+0.00(+0.00%)
Jul 06, 2004	13.24	13.42	13.07	13.17	7,761	-0.18(-1.35%)
Jul 02, 2004	13.05	13.36	13.05	13.35	6,652	+0.30(+2.27%)

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.