Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	10.97	10.99	10.86	10.94	540,707	-0.01(-0.06%)
Sep 29, 2004	10.67	10.95	10.66	10.95	1,161,962	+0.28(+2.66%)
Sep 28, 2004	10.76	10.81	10.60	10.66	517,893	+0.03(+0.24%)
Sep 27, 2004	10.74	10.74	10.52	10.64	783,591	-0.10(-0.96%)
Sep 24, 2004	10.73	10.82	10.70	10.74	349,038	+0.07(+0.66%)
Sep 23, 2004	10.74	10.82	10.62	10.67	556,071	-0.06(-0.60%)
Sep 22, 2004	10.81	10.81	10.70	10.73	501,132	-0.17(-1.54%)
Sep 21, 2004	11.01	11.02	10.87	10.90	651,363	-0.04(-0.35%)
Sep 20, 2004	11.21	11.21	10.93	10.94	568,798	-0.26(-2.36%)
Sep 17, 2004	11.35	11.35	11.17	11.21	590,370	-0.06(-0.57%)
Sep 16, 2004	11.15	11.27	11.13	11.27	769,157	+0.22(+1.98%)
Sep 15, 2004	11.21	11.23	11.02	11.05	1,038,890	-0.25(-2.22%)
Sep 14, 2004	11.40	11.40	11.26	11.30	495,855	-0.10(-0.90%)
Sep 13, 2004	11.28	11.41	11.20	11.40	501,597	+0.01(+0.06%)
Sep 10, 2004	11.40	11.41	11.24	11.40	436,570	+0.00(+0.00%)
Sep 09, 2004	11.42	11.49	11.39	11.40	556,692	-0.04(-0.34%)
Sep 08, 2004	11.52	11.56	11.41	11.44	816,337	-0.05(-0.39%)
Sep 07, 2004	11.37	11.53	11.33	11.48	403,823	+0.24(+2.12%)
Sep 03, 2004	11.24	11.32	11.21	11.24	515,410	+0.00(+0.00%)
Sep 02, 2004	11.10	11.25	11.03	11.24	525,963	+0.19(+1.75%)
Sep 01, 2004	11.00	11.13	10.99	11.05	500,666	+0.05(+0.47%)
Aug 31, 2004	11.02	11.08	10.89	11.00	505,943	+0.03(+0.24%)
Aug 30, 2004	11.26	11.30	10.94	10.97	361,764	-0.28(-2.52%)
Aug 27, 2004	11.15	11.34	11.10	11.26	476,455	+0.11(+0.98%)
Aug 26, 2004	11.08	11.16	11.05	11.15	332,277	+0.04(+0.35%)
Aug 25, 2004	11.13	11.18	10.95	11.11	347,641	-0.01(-0.06%)
Aug 24, 2004	11.18	11.22	11.04	11.11	363,782	+0.03(+0.23%)
Aug 23, 2004	11.23	11.28	11.04	11.09	466,988	-0.11(-0.98%)
Aug 20, 2004	11.04	11.22	10.99	11.20	496,476	+0.19(+1.76%)
Aug 19, 2004	11.24	11.24	10.88	11.01	520,686	-0.22(-1.95%)
Aug 18, 2004	10.95	11.24	10.89	11.22	503,770	+0.28(+2.53%)
Aug 17, 2004	11.17	11.17	10.90	10.95	458,142	-0.17(-1.51%)
Aug 16, 2004	10.88	11.13	10.87	11.11	870,656	+0.29(+2.68%)
Aug 13, 2004	10.81	10.92	10.75	10.82	395,287	+0.03(+0.24%)
Aug 12, 2004	10.95	10.95	10.77	10.80	893,470	-0.14(-1.30%)
Aug 11, 2004	10.77	10.99	10.64	10.94	733,462	+0.10(+0.95%)
Aug 10, 2004	10.56	10.84	10.52	10.84	1,519,847	+0.37(+3.57%)
Aug 09, 2004	10.36	10.48	10.36	10.46	823,321	+0.12(+1.12%)
Aug 06, 2004	10.57	10.64	10.32	10.35	810,905	-0.23(-2.19%)
Aug 05, 2004	10.79	10.79	10.52	10.58	588,042	-0.14(-1.32%)
Aug 04, 2004	10.82	10.84	10.63	10.72	890,677	-0.15(-1.36%)
Aug 03, 2004	10.90	10.95	10.84	10.87	882,607	-0.02(-0.18%)
Aug 02, 2004	10.99	11.08	10.82	10.89	951,980	-0.17(-1.57%)
Jul 30, 2004	11.07	11.15	10.95	11.06	696,370	+0.00(+0.00%)
Jul 29, 2004	10.95	11.08	10.89	11.06	740,135	+0.14(+1.30%)
Jul 28, 2004	10.79	10.99	10.66	10.92	582,765	+0.14(+1.25%)
Jul 27, 2004	10.57	10.89	10.57	10.79	694,042	+0.23(+2.14%)
Jul 26, 2004	10.71	10.77	10.53	10.56	719,339	-0.14(-1.32%)
Jul 23, 2004	10.82	10.86	10.70	10.70	822,390	-0.16(-1.48%)
Jul 22, 2004	10.97	11.17	10.83	10.86	953,687	-0.22(-1.98%)
Jul 21, 2004	11.50	11.54	10.93	11.08	2,081,195	-0.07(-0.63%)
Jul 20, 2004	11.06	11.15	10.95	11.15	524,566	+0.12(+1.05%)
Jul 19, 2004	11.02	11.08	10.89	11.04	450,537	+0.08(+0.77%)
Jul 16, 2004	11.09	11.11	10.90	10.95	424,775	-0.03(-0.23%)
Jul 15, 2004	11.02	11.06	10.88	10.98	750,534	-0.04(-0.35%)
Jul 14, 2004	10.99	11.16	10.95	11.02	732,841	-0.02(-0.18%)
Jul 13, 2004	11.19	11.19	10.99	11.04	782,504	-0.15(-1.32%)
Jul 12, 2004	11.12	11.27	10.95	11.19	689,386	+0.03(+0.23%)
Jul 09, 2004	11.05	11.21	11.04	11.16	1,393,982	+0.17(+1.58%)
Jul 08, 2004	11.84	11.84	10.81	10.99	2,665,203	-0.92(-7.74%)
Jul 07, 2004	11.86	12.01	11.82	11.91	559,020	+0.02(+0.16%)
Jul 06, 2004	12.21	12.21	11.80	11.89	604,803	-0.32(-2.59%)
Jul 02, 2004	12.38	12.46	12.20	12.20	417,946	-0.13(-1.05%)

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.