Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.86	11.89	11.84	11.89	49,729	+0.03(+0.28%)
Sep 29, 2004	11.80	11.86	11.79	11.86	92,616	+0.06(+0.48%)
Sep 28, 2004	11.77	11.82	11.75	11.80	93,984	-0.02(-0.15%)
Sep 27, 2004	11.82	11.85	11.81	11.82	105,847	-0.09(-0.77%)
Sep 24, 2004	11.84	11.93	11.84	11.91	92,616	+0.06(+0.48%)
Sep 23, 2004	11.85	11.90	11.84	11.85	184,776	+0.04(+0.33%)
Sep 22, 2004	11.88	11.90	11.81	11.81	83,035	-0.15(-1.26%)
Sep 21, 2004	11.93	12.00	11.89	11.97	31,024	+0.09(+0.72%)
Sep 20, 2004	11.91	11.93	11.86	11.88	48,361	-0.09(-0.77%)
Sep 17, 2004	12.00	12.01	11.94	11.97	22,811	+0.00(+0.02%)
Sep 16, 2004	11.91	11.99	11.91	11.97	129,571	+0.09(+0.72%)
Sep 15, 2004	11.95	11.95	11.86	11.88	59,310	-0.05(-0.46%)
Sep 14, 2004	11.88	11.96	11.88	11.94	115,428	+0.03(+0.28%)
Sep 13, 2004	11.92	11.97	11.89	11.91	62,048	+0.02(+0.15%)
Sep 10, 2004	11.76	11.89	11.76	11.89	137,783	+0.10(+0.82%)
Sep 09, 2004	11.84	11.85	11.75	11.79	59,310	-0.05(-0.44%)
Sep 08, 2004	11.89	11.91	11.83	11.84	47,448	-0.03(-0.22%)
Sep 07, 2004	11.89	11.92	11.83	11.87	41,973	+0.06(+0.48%)
Sep 03, 2004	11.80	11.88	11.80	11.81	162,420	-0.00(-0.04%)
Sep 02, 2004	11.64	11.83	11.64	11.82	80,753	+0.16(+1.39%)
Sep 01, 2004	11.64	11.66	11.59	11.66	59,767	+0.02(+0.21%)
Aug 31, 2004	11.67	11.67	11.56	11.63	57,029	-0.03(-0.24%)
Aug 30, 2004	11.73	11.73	11.64	11.66	28,742	-0.09(-0.77%)
Aug 27, 2004	11.73	11.77	11.73	11.75	17,793	+0.02(+0.19%)
Aug 26, 2004	11.68	11.76	11.68	11.73	37,867	-0.00(-0.04%)
Aug 25, 2004	11.70	11.76	11.62	11.73	158,314	+0.08(+0.66%)
Aug 24, 2004	11.67	11.72	11.64	11.66	78,016	+0.01(+0.09%)
Aug 23, 2004	11.70	11.70	11.62	11.65	109,496	-0.06(-0.52%)
Aug 20, 2004	11.64	11.72	11.63	11.71	64,329	+0.08(+0.72%)
Aug 19, 2004	11.63	11.68	11.59	11.62	32,392	-0.04(-0.32%)
Aug 18, 2004	11.54	11.66	11.54	11.66	43,798	+0.14(+1.24%)
Aug 17, 2004	11.54	11.59	11.51	11.52	148,277	+0.11(+0.94%)
Aug 16, 2004	11.22	11.44	11.22	11.41	141,433	+0.23(+2.02%)
Aug 13, 2004	11.17	11.22	11.14	11.19	62,504	+0.02(+0.16%)
Aug 12, 2004	11.25	11.29	11.14	11.17	58,854	-0.08(-0.70%)
Aug 11, 2004	11.24	11.28	11.21	11.25	68,435	-0.11(-0.95%)
Aug 10, 2004	11.18	11.36	11.18	11.35	58,854	+0.18(+1.65%)
Aug 09, 2004	11.20	11.28	11.17	11.17	184,776	-0.02(-0.16%)
Aug 06, 2004	11.22	11.29	11.17	11.19	331,228	-0.17(-1.47%)
Aug 05, 2004	11.55	11.55	11.35	11.35	158,314	-0.20(-1.76%)
Aug 04, 2004	11.56	11.59	11.50	11.56	50,186	-0.09(-0.77%)
Aug 03, 2004	11.72	11.72	11.63	11.65	50,642	-0.09(-0.73%)
Aug 02, 2004	11.64	11.77	11.64	11.73	24,636	+0.09(+0.77%)
Jul 30, 2004	11.66	11.67	11.61	11.64	62,960	-0.03(-0.24%)
Jul 29, 2004	11.66	11.74	11.61	11.67	88,510	+0.07(+0.59%)
Jul 28, 2004	11.66	11.66	11.48	11.60	163,332	-0.09(-0.73%)
Jul 27, 2004	11.50	11.69	11.50	11.69	207,587	+0.20(+1.74%)
Jul 26, 2004	11.57	11.60	11.44	11.49	601,320	-0.11(-0.96%)
Jul 23, 2004	11.62	11.64	11.56	11.60	450,306	-0.12(-0.99%)
Jul 22, 2004	11.63	11.72	11.51	11.72	402,401	+0.03(+0.28%)
Jul 21, 2004	11.83	11.87	11.68	11.68	79,841	-0.07(-0.63%)
Jul 20, 2004	11.62	11.78	11.62	11.76	531,972	+0.12(+1.04%)
Jul 19, 2004	11.69	11.73	11.61	11.64	318,909	-0.08(-0.67%)
Jul 16, 2004	11.80	11.85	11.70	11.72	294,729	-0.06(-0.54%)
Jul 15, 2004	11.86	11.88	11.78	11.78	222,187	-0.05(-0.46%)
Jul 14, 2004	11.88	11.95	11.81	11.84	67,523	-0.06(-0.52%)
Jul 13, 2004	11.88	11.91	11.85	11.90	203,481	+0.09(+0.78%)
Jul 12, 2004	11.80	11.84	11.73	11.81	209,869	+0.01(+0.09%)
Jul 09, 2004	11.77	11.82	11.75	11.79	156,033	+0.05(+0.45%)
Jul 08, 2004	11.90	11.90	11.74	11.74	129,571	-0.18(-1.51%)
Jul 07, 2004	11.91	11.97	11.89	11.92	136,414	+0.02(+0.18%)
Jul 06, 2004	11.98	11.98	11.88	11.90	62,960	-0.08(-0.64%)
Jul 02, 2004	12.05	12.07	11.95	11.98	144,627	-0.07(-0.56%)

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.