Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.27	13.43	13.25	13.33	260,507	-0.03(-0.26%)
Sep 29, 2004	13.12	13.36	13.01	13.36	232,322	+0.29(+2.21%)
Sep 28, 2004	13.06	13.18	12.88	13.07	234,990	+0.00(+0.03%)
Sep 27, 2004	13.17	13.23	13.04	13.07	343,438	-0.01(-0.10%)
Sep 24, 2004	12.98	13.22	12.72	13.08	1,197,338	-0.04(-0.30%)
Sep 23, 2004	13.64	13.64	13.10	13.12	1,080,191	-0.46(-3.37%)
Sep 22, 2004	13.82	13.83	13.41	13.58	449,683	-0.26(-1.87%)
Sep 21, 2004	13.51	13.91	13.51	13.84	411,175	+0.32(+2.34%)
Sep 20, 2004	13.53	13.60	13.38	13.52	190,103	-0.06(-0.46%)
Sep 17, 2004	13.70	13.75	13.48	13.58	520,783	-0.02(-0.13%)
Sep 16, 2004	13.15	13.63	13.15	13.60	450,611	+0.40(+3.00%)
Sep 15, 2004	13.35	13.35	13.14	13.20	251,692	-0.11(-0.81%)
Sep 14, 2004	13.30	13.42	13.20	13.31	190,103	-0.07(-0.52%)
Sep 13, 2004	13.57	13.57	13.31	13.38	220,840	-0.09(-0.64%)
Sep 10, 2004	13.07	13.66	13.07	13.47	497,702	+0.39(+2.97%)
Sep 09, 2004	12.86	13.15	12.76	13.08	632,131	+0.22(+1.74%)
Sep 08, 2004	12.94	13.14	12.72	12.85	294,376	-0.08(-0.63%)
Sep 07, 2004	12.79	12.96	12.67	12.94	244,269	+0.15(+1.15%)
Sep 03, 2004	12.91	13.06	12.67	12.79	291,360	-0.19(-1.46%)
Sep 02, 2004	12.83	13.08	12.58	12.98	976,614	+0.03(+0.23%)
Sep 01, 2004	12.59	13.03	12.59	12.95	719,818	+0.44(+3.55%)
Aug 31, 2004	12.13	12.54	12.10	12.51	910,385	+0.35(+2.87%)
Aug 30, 2004	12.34	12.34	12.07	12.16	480,768	-0.19(-1.54%)
Aug 27, 2004	12.17	12.40	12.15	12.35	613,109	+0.16(+1.31%)
Aug 26, 2004	11.92	12.28	11.92	12.19	544,561	+0.22(+1.84%)
Aug 25, 2004	11.85	11.99	11.67	11.97	131,181	+0.11(+0.95%)
Aug 24, 2004	12.01	12.05	11.75	11.85	326,388	+0.00(+0.00%)
Aug 23, 2004	11.99	12.01	11.85	11.85	248,213	-0.01(-0.11%)
Aug 20, 2004	11.65	12.05	11.64	11.87	419,062	+0.28(+2.42%)
Aug 19, 2004	11.55	11.86	11.45	11.59	311,194	+0.09(+0.79%)
Aug 18, 2004	11.27	11.60	11.11	11.50	264,451	+0.19(+1.72%)
Aug 17, 2004	11.40	11.89	11.28	11.30	419,758	+0.12(+1.04%)
Aug 16, 2004	11.02	11.40	10.85	11.19	478,100	+0.26(+2.37%)
Aug 13, 2004	10.79	11.08	10.79	10.93	181,636	+0.06(+0.60%)
Aug 12, 2004	11.06	11.11	10.79	10.86	611,254	-0.19(-1.68%)
Aug 11, 2004	11.16	11.20	10.83	11.05	455,830	-0.13(-1.19%)
Aug 10, 2004	10.96	11.23	10.83	11.18	248,213	+0.30(+2.73%)
Aug 09, 2004	11.04	11.19	10.80	10.88	409,203	-0.22(-1.98%)
Aug 06, 2004	11.25	11.25	10.95	11.10	326,156	-0.21(-1.83%)
Aug 05, 2004	11.88	11.88	11.29	11.31	662,636	-0.59(-4.96%)
Aug 04, 2004	12.01	12.07	11.81	11.90	458,150	-0.22(-1.81%)
Aug 03, 2004	12.18	12.18	12.00	12.12	408,855	+0.00(+0.00%)
Aug 02, 2004	12.22	12.22	12.01	12.12	565,670	-0.15(-1.23%)
Jul 30, 2004	12.13	12.28	12.01	12.27	397,257	+0.10(+0.81%)
Jul 29, 2004	12.16	12.35	11.75	12.17	336,363	+0.15(+1.25%)
Jul 28, 2004	12.28	12.30	11.75	12.02	273,382	-0.20(-1.62%)
Jul 27, 2004	11.85	12.28	11.75	12.22	844,504	+0.42(+3.58%)
Jul 26, 2004	11.90	12.10	11.69	11.80	498,166	-0.14(-1.16%)
Jul 23, 2004	11.87	12.39	11.75	11.94	913,981	+0.30(+2.56%)
Jul 22, 2004	11.89	11.89	11.35	11.64	944,254	-0.20(-1.68%)
Jul 21, 2004	12.20	12.24	11.68	11.84	1,095,617	-0.41(-3.31%)
Jul 20, 2004	11.90	12.31	11.83	12.24	486,219	+0.38(+3.16%)
Jul 19, 2004	11.96	12.09	11.61	11.87	460,818	-0.10(-0.83%)
Jul 16, 2004	12.52	12.57	11.88	11.97	674,467	-0.52(-4.14%)
Jul 15, 2004	12.54	12.59	12.34	12.48	383,570	-0.16(-1.23%)
Jul 14, 2004	12.81	12.89	12.55	12.64	448,059	-0.10(-0.78%)
Jul 13, 2004	12.66	12.88	12.50	12.74	288,460	+0.15(+1.16%)
Jul 12, 2004	12.68	12.74	12.47	12.59	200,774	-0.14(-1.12%)
Jul 09, 2004	12.56	12.78	12.35	12.73	309,570	+0.23(+1.83%)
Jul 08, 2004	12.79	12.86	12.45	12.51	522,175	-0.38(-2.98%)
Jul 07, 2004	12.70	12.99	12.68	12.89	234,526	+0.13(+1.01%)
Jul 06, 2004	12.87	12.97	12.63	12.76	753,802	-0.15(-1.17%)
Jul 02, 2004	12.94	13.09	12.85	12.91	178,620	-0.09(-0.73%)

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.