Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.48	13.65	13.48	13.63	10,048	+0.01(+0.04%)
Sep 29, 2004	13.65	13.67	13.62	13.63	17,325	+0.01(+0.09%)
Sep 28, 2004	13.59	13.62	13.51	13.62	41,233	+0.03(+0.21%)
Sep 27, 2004	13.58	13.59	13.47	13.59	26,161	+0.01(+0.04%)
Sep 24, 2004	13.30	13.58	13.30	13.58	28,586	+0.13(+0.99%)
Sep 23, 2004	13.49	13.49	13.42	13.45	29,279	-0.03(-0.21%)
Sep 22, 2004	13.66	13.71	13.48	13.48	25,641	-0.13(-0.98%)
Sep 21, 2004	13.52	13.65	13.51	13.61	20,616	+0.07(+0.51%)
Sep 20, 2004	13.71	13.71	13.51	13.54	24,601	-0.17(-1.22%)
Sep 17, 2004	13.54	13.71	13.51	13.71	45,738	+0.06(+0.42%)
Sep 16, 2004	13.48	13.65	13.47	13.65	31,012	+0.14(+1.03%)
Sep 15, 2004	13.68	13.68	13.45	13.51	33,784	-0.10(-0.76%)
Sep 14, 2004	13.62	13.69	13.40	13.62	41,580	+0.12(+0.85%)
Sep 13, 2004	13.13	13.50	13.13	13.50	43,659	+0.34(+2.59%)
Sep 10, 2004	13.05	13.18	12.96	13.16	41,926	+0.14(+1.11%)
Sep 09, 2004	12.98	13.06	12.96	13.02	18,711	+0.09(+0.71%)
Sep 08, 2004	12.76	12.92	12.76	12.92	38,981	+0.17(+1.31%)
Sep 07, 2004	12.78	12.78	12.66	12.76	28,240	+0.12(+0.91%)
Sep 03, 2004	12.76	12.81	12.62	12.64	19,404	-0.06(-0.45%)
Sep 02, 2004	12.69	12.70	12.62	12.70	15,419	+0.05(+0.37%)
Sep 01, 2004	12.61	12.66	12.55	12.65	26,161	+0.05(+0.37%)
Aug 31, 2004	12.41	12.61	12.41	12.61	25,641	+0.20(+1.58%)
Aug 30, 2004	12.31	12.54	12.31	12.41	8,316	+0.01(+0.09%)
Aug 27, 2004	12.35	12.41	12.35	12.40	6,930	+0.01(+0.05%)
Aug 26, 2004	12.32	12.40	12.32	12.39	11,781	+0.10(+0.80%)
Aug 25, 2004	12.09	12.29	12.09	12.29	25,641	+0.17(+1.43%)
Aug 24, 2004	12.06	12.12	12.03	12.12	46,604	+0.10(+0.82%)
Aug 23, 2004	12.09	12.13	12.02	12.02	48,856	-0.10(-0.81%)
Aug 20, 2004	11.92	12.12	11.92	12.12	37,075	+0.01(+0.05%)
Aug 19, 2004	12.06	12.12	12.01	12.12	15,765	-0.01(-0.05%)
Aug 18, 2004	12.13	12.16	12.12	12.12	36,036	-0.01(-0.05%)
Aug 17, 2004	12.05	12.16	12.05	12.13	29,626	+0.14(+1.20%)
Aug 16, 2004	11.90	12.01	11.90	11.98	15,419	+0.08(+0.63%)
Aug 13, 2004	11.72	11.95	11.72	11.91	63,929	+0.19(+1.62%)
Aug 12, 2004	11.67	11.73	11.67	11.72	9,875	+0.09(+0.79%)
Aug 11, 2004	11.72	11.75	11.59	11.62	79,176	-0.13(-1.13%)
Aug 10, 2004	11.80	11.82	11.75	11.76	36,382	-0.06(-0.54%)
Aug 09, 2004	11.69	11.86	11.69	11.82	16,978	+0.13(+1.09%)
Aug 06, 2004	11.71	11.73	11.60	11.69	20,963	-0.05(-0.44%)
Aug 05, 2004	11.71	11.87	11.71	11.75	60,811	-0.11(-0.93%)
Aug 04, 2004	11.90	11.91	11.73	11.86	24,601	+0.10(+0.88%)
Aug 03, 2004	11.75	11.87	11.73	11.75	13,860	-0.05(-0.44%)
Aug 02, 2004	11.82	11.82	11.71	11.80	14,726	+0.07(+0.59%)
Jul 30, 2004	11.62	11.74	11.61	11.73	16,112	+0.16(+1.35%)
Jul 29, 2004	11.57	11.60	11.46	11.58	71,379	+0.18(+1.57%)
Jul 28, 2004	11.87	11.87	11.08	11.40	96,847	-0.55(-4.59%)
Jul 27, 2004	11.92	12.06	11.92	11.95	7,449	+0.08(+0.68%)
Jul 26, 2004	11.87	11.92	11.81	11.87	39,501	+0.02(+0.15%)
Jul 23, 2004	11.90	11.97	11.80	11.85	54,747	-0.02(-0.15%)
Jul 22, 2004	12.17	12.18	11.54	11.87	64,969	-0.36(-2.93%)
Jul 21, 2004	12.28	12.40	12.22	12.22	57,866	-0.20(-1.63%)
Jul 20, 2004	12.44	12.54	12.39	12.43	41,407	-0.13(-1.06%)
Jul 19, 2004	12.53	12.56	12.53	12.56	9,528	+0.09(+0.74%)
Jul 16, 2004	12.33	12.48	12.33	12.47	14,206	+0.10(+0.79%)
Jul 15, 2004	12.50	12.50	12.34	12.37	8,142	+0.02(+0.14%)
Jul 14, 2004	12.40	12.44	12.35	12.35	27,200	+0.01(+0.05%)
Jul 13, 2004	12.35	12.38	12.31	12.35	17,671	+0.14(+1.18%)
Jul 12, 2004	12.22	12.23	12.13	12.20	33,957	+0.02(+0.19%)
Jul 09, 2004	12.36	12.40	12.17	12.18	24,081	-0.12(-0.99%)
Jul 08, 2004	12.29	12.41	12.29	12.30	53,881	+0.03(+0.28%)
Jul 07, 2004	12.13	12.29	12.12	12.27	54,574	+0.07(+0.57%)
Jul 06, 2004	12.24	12.29	12.17	12.20	18,364	-0.02(-0.19%)
Jul 02, 2004	12.21	12.25	12.12	12.22	19,750	-0.07(-0.61%)

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.