Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.00	14.43	13.96	14.40	364,174	+0.51(+3.70%)
Sep 29, 2004	14.12	14.26	13.63	13.89	166,730	-0.15(-1.08%)
Sep 28, 2004	14.06	14.23	13.89	14.04	236,339	+0.35(+2.59%)
Sep 27, 2004	13.67	14.29	13.65	13.69	178,470	-0.11(-0.79%)
Sep 24, 2004	13.87	13.96	13.59	13.80	140,404	+0.03(+0.24%)
Sep 23, 2004	13.69	14.06	13.67	13.76	220,805	+0.05(+0.37%)
Sep 22, 2004	13.72	13.94	13.49	13.71	275,354	+0.02(+0.12%)
Sep 21, 2004	13.31	13.78	13.31	13.69	216,536	+0.51(+3.90%)
Sep 20, 2004	13.41	13.45	13.16	13.18	110,165	-0.10(-0.76%)
Sep 17, 2004	13.43	13.69	13.21	13.28	211,792	-0.06(-0.44%)
Sep 16, 2004	13.45	13.48	13.20	13.34	81,112	+0.09(+0.70%)
Sep 15, 2004	13.50	13.56	13.20	13.25	176,810	-0.12(-0.88%)
Sep 14, 2004	13.15	13.50	13.13	13.37	274,405	+0.33(+2.52%)
Sep 13, 2004	12.75	13.15	12.65	13.04	182,146	+0.19(+1.51%)
Sep 10, 2004	12.79	13.14	12.79	12.84	149,061	+0.03(+0.26%)
Sep 09, 2004	12.77	12.94	12.52	12.81	74,589	+0.16(+1.27%)
Sep 08, 2004	12.48	12.88	12.31	12.65	240,846	+0.04(+0.33%)
Sep 07, 2004	12.62	12.72	12.35	12.61	214,272	-0.26(-2.03%)
Sep 03, 2004	13.02	13.21	12.66	12.87	175,861	-0.25(-1.93%)
Sep 02, 2004	12.93	13.23	12.84	13.12	224,600	-0.02(-0.13%)
Sep 01, 2004	12.99	13.41	12.62	13.14	277,844	+0.15(+1.17%)
Aug 31, 2004	12.51	13.00	12.50	12.99	137,558	+0.46(+3.63%)
Aug 30, 2004	12.69	13.03	12.52	12.53	179,300	-0.12(-0.93%)
Aug 27, 2004	12.66	12.80	12.52	12.65	192,819	+0.02(+0.13%)
Aug 26, 2004	12.61	12.86	12.61	12.63	217,366	+0.01(+0.07%)
Aug 25, 2004	12.31	12.97	12.29	12.62	261,361	+0.25(+2.05%)
Aug 24, 2004	12.28	12.40	12.11	12.37	228,394	+0.02(+0.14%)
Aug 23, 2004	12.51	12.63	12.31	12.35	226,141	-0.29(-2.27%)
Aug 20, 2004	12.80	12.87	12.48	12.64	422,685	-0.03(-0.27%)
Aug 19, 2004	12.86	12.93	12.62	12.67	392,990	+0.07(+0.54%)
Aug 18, 2004	12.23	12.64	12.14	12.61	339,627	+0.38(+3.10%)
Aug 17, 2004	11.97	12.35	11.87	12.23	316,147	+0.28(+2.33%)
Aug 16, 2004	11.42	11.96	11.39	11.95	398,682	+0.61(+5.35%)
Aug 13, 2004	11.21	11.38	11.10	11.34	211,674	+0.35(+3.14%)
Aug 12, 2004	10.84	11.16	10.84	11.00	171,118	-0.03(-0.31%)
Aug 11, 2004	10.91	11.12	10.37	11.03	333,461	-0.21(-1.88%)
Aug 10, 2004	11.12	11.32	11.00	11.24	126,648	+0.04(+0.38%)
Aug 09, 2004	11.33	11.43	11.17	11.20	103,524	-0.18(-1.56%)
Aug 06, 2004	11.27	11.55	11.27	11.38	191,277	+0.20(+1.81%)
Aug 05, 2004	11.15	11.36	11.10	11.17	150,128	-0.03(-0.23%)
Aug 04, 2004	11.53	11.60	11.17	11.20	218,196	-0.40(-3.42%)
Aug 03, 2004	11.71	11.88	11.59	11.60	146,023	-0.13(-1.15%)
Aug 02, 2004	11.86	12.05	11.59	11.73	269,069	-0.12(-1.00%)
Jul 30, 2004	11.94	12.02	11.80	11.85	131,273	+0.03(+0.29%)
Jul 29, 2004	11.95	11.95	11.58	11.81	188,194	+0.06(+0.50%)
Jul 28, 2004	11.31	11.83	11.14	11.76	304,051	+0.37(+3.26%)
Jul 27, 2004	11.22	11.45	10.92	11.38	285,434	+0.17(+1.50%)
Jul 26, 2004	11.48	11.66	11.11	11.22	170,288	-0.26(-2.28%)
Jul 23, 2004	11.59	11.68	11.41	11.48	187,957	-0.24(-2.02%)
Jul 22, 2004	12.00	12.20	11.49	11.71	272,626	-0.19(-1.63%)
Jul 21, 2004	12.10	12.19	11.75	11.91	243,573	-0.23(-1.88%)
Jul 20, 2004	12.13	12.17	11.71	12.13	345,082	-0.08(-0.69%)
Jul 19, 2004	12.65	12.73	12.07	12.22	365,834	-0.56(-4.36%)
Jul 16, 2004	12.80	13.26	12.78	12.78	378,049	-0.01(-0.07%)
Jul 15, 2004	12.82	13.03	12.70	12.78	379,116	-0.07(-0.52%)
Jul 14, 2004	12.67	13.07	12.62	12.85	412,438	+0.25(+2.01%)
Jul 13, 2004	12.72	12.73	12.51	12.60	311,641	-0.26(-2.03%)
Jul 12, 2004	12.75	12.89	12.48	12.86	359,075	+0.04(+0.33%)
Jul 09, 2004	12.93	12.93	12.56	12.82	215,587	-0.01(-0.07%)
Jul 08, 2004	12.94	12.94	12.44	12.83	435,681	+0.33(+2.63%)
Jul 07, 2004	12.51	12.91	12.30	12.50	510,152	+0.06(+0.48%)
Jul 06, 2004	12.94	12.98	11.93	12.44	443,745	-0.11(-0.87%)
Jul 02, 2004	12.26	12.65	12.06	12.55	444,338	+0.57(+4.79%)

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.