Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.49	13.59	13.33	13.52	326,147	-0.02(-0.13%)
Sep 29, 2004	13.33	13.58	13.25	13.54	501,843	+0.14(+1.07%)
Sep 28, 2004	12.91	13.41	12.91	13.40	470,653	+0.50(+3.87%)
Sep 27, 2004	12.93	13.01	12.88	12.90	910,565	-0.02(-0.14%)
Sep 24, 2004	13.02	13.05	12.84	12.92	1,135,178	-0.10(-0.75%)
Sep 23, 2004	13.09	13.10	12.99	13.01	267,582	+0.04(+0.34%)
Sep 22, 2004	13.25	13.26	12.94	12.97	1,061,466	-0.37(-2.81%)
Sep 21, 2004	13.28	13.41	13.27	13.34	235,831	+0.10(+0.74%)
Sep 20, 2004	13.37	13.47	13.24	13.24	214,290	-0.12(-0.93%)
Sep 17, 2004	13.41	13.41	13.33	13.37	325,586	+0.00(+0.00%)
Sep 16, 2004	13.46	13.51	13.34	13.37	448,551	-0.06(-0.46%)
Sep 15, 2004	13.25	13.50	13.17	13.43	357,898	+0.18(+1.35%)
Sep 14, 2004	13.28	13.40	13.17	13.25	221,807	-0.04(-0.27%)
Sep 13, 2004	13.29	13.44	13.29	13.29	252,997	+0.00(+0.00%)
Sep 10, 2004	13.24	13.40	13.08	13.29	434,975	+0.12(+0.88%)
Sep 09, 2004	13.41	13.49	13.13	13.17	464,819	-0.19(-1.40%)
Sep 08, 2004	13.36	13.59	13.33	13.36	327,381	+0.00(+0.00%)
Sep 07, 2004	13.41	13.48	13.27	13.36	613,812	+0.02(+0.13%)
Sep 03, 2004	13.52	13.57	13.33	13.34	259,280	-0.15(-1.12%)
Sep 02, 2004	13.29	13.60	13.28	13.49	255,128	+0.13(+1.00%)
Sep 01, 2004	13.37	13.49	13.15	13.36	203,070	-0.01(-0.07%)
Aug 31, 2004	13.10	13.37	13.03	13.37	256,699	+0.30(+2.32%)
Aug 30, 2004	13.37	13.37	13.06	13.07	227,080	-0.38(-2.85%)
Aug 27, 2004	13.31	13.45	13.19	13.45	192,300	+0.21(+1.62%)
Aug 26, 2004	13.36	13.36	13.08	13.24	207,783	-0.08(-0.60%)
Aug 25, 2004	12.94	13.32	12.93	13.32	167,281	+0.13(+1.01%)
Aug 24, 2004	13.24	13.25	12.84	13.18	204,866	+0.28(+2.14%)
Aug 23, 2004	12.95	13.10	12.88	12.91	189,607	-0.02(-0.14%)
Aug 20, 2004	12.68	12.93	12.68	12.92	354,644	+0.21(+1.68%)
Aug 19, 2004	12.97	13.00	12.71	12.71	211,934	-0.23(-1.79%)
Aug 18, 2004	12.78	12.98	12.61	12.94	239,870	+0.17(+1.33%)
Aug 17, 2004	12.74	12.83	12.61	12.77	335,123	+0.10(+0.77%)
Aug 16, 2004	12.16	12.68	12.16	12.67	391,444	+0.56(+4.64%)
Aug 13, 2004	12.01	12.17	11.98	12.11	226,182	+0.12(+0.97%)
Aug 12, 2004	12.25	12.25	11.83	12.00	652,295	-0.16(-1.32%)
Aug 11, 2004	12.22	12.25	12.06	12.16	392,903	-0.05(-0.44%)
Aug 10, 2004	12.31	12.36	12.15	12.21	326,933	+0.09(+0.74%)
Aug 09, 2004	11.94	12.13	11.94	12.12	263,655	-0.01(-0.07%)
Aug 06, 2004	12.48	12.52	12.04	12.13	306,625	-0.44(-3.47%)
Aug 05, 2004	12.60	12.73	12.52	12.57	659,027	-0.01(-0.07%)
Aug 04, 2004	12.66	12.70	12.44	12.58	295,294	-0.09(-0.70%)
Aug 03, 2004	12.90	12.90	12.62	12.67	256,363	-0.24(-1.86%)
Aug 02, 2004	12.97	13.10	12.68	12.91	281,831	-0.12(-0.96%)
Jul 30, 2004	13.15	13.25	12.92	13.03	271,621	-0.16(-1.22%)
Jul 29, 2004	12.82	13.20	12.70	13.19	392,566	+0.45(+3.50%)
Jul 28, 2004	12.79	12.91	12.66	12.75	394,585	+0.02(+0.14%)
Jul 27, 2004	12.67	12.83	12.65	12.73	200,602	+0.10(+0.78%)
Jul 26, 2004	12.83	12.92	12.55	12.63	306,177	-0.27(-2.07%)
Jul 23, 2004	13.05	13.05	12.79	12.90	240,992	+0.07(+0.56%)
Jul 22, 2004	12.81	13.05	12.54	12.83	371,137	+0.03(+0.21%)
Jul 21, 2004	13.35	13.35	12.79	12.80	223,378	-0.48(-3.62%)
Jul 20, 2004	12.86	13.29	12.83	13.28	205,763	+0.33(+2.55%)
Jul 19, 2004	12.97	13.01	12.82	12.95	216,646	-0.06(-0.48%)
Jul 16, 2004	12.90	13.09	12.90	13.01	381,010	+0.12(+0.97%)
Jul 15, 2004	13.01	13.07	12.87	12.89	490,623	-0.17(-1.30%)
Jul 14, 2004	13.10	13.13	12.95	13.06	489,726	-0.05(-0.41%)
Jul 13, 2004	13.16	13.20	13.05	13.11	202,846	-0.10(-0.74%)
Jul 12, 2004	13.19	13.27	13.11	13.21	271,509	-0.05(-0.40%)
Jul 09, 2004	13.12	13.34	13.10	13.26	228,539	+0.12(+0.88%)
Jul 08, 2004	13.65	13.71	13.10	13.15	1,041,832	-0.59(-4.28%)
Jul 07, 2004	13.64	13.79	13.64	13.74	956,340	+0.14(+1.05%)
Jul 06, 2004	13.59	13.69	13.50	13.59	601,247	+0.00(+0.00%)
Jul 02, 2004	13.68	13.77	13.54	13.59	187,251	-0.16(-1.17%)

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.