Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.11	12.30	12.04	12.19	33,253	-0.05(-0.40%)
Sep 29, 2004	12.28	12.28	12.19	12.24	8,621	-0.09(-0.69%)
Sep 28, 2004	12.31	12.32	12.13	12.32	11,577	+0.30(+2.53%)
Sep 27, 2004	12.18	12.18	12.01	12.02	11,084	-0.17(-1.43%)
Sep 24, 2004	12.22	12.28	12.18	12.19	21,183	-0.19(-1.51%)
Sep 23, 2004	12.30	12.46	12.19	12.38	6,897	+0.04(+0.30%)
Sep 22, 2004	12.52	12.52	12.24	12.34	18,474	-0.33(-2.63%)
Sep 21, 2004	12.61	12.82	12.49	12.67	28,573	+0.14(+1.10%)
Sep 20, 2004	12.95	12.95	12.49	12.54	14,779	-0.11(-0.85%)
Sep 17, 2004	12.77	12.79	12.52	12.64	67,487	+0.04(+0.34%)
Sep 16, 2004	12.36	12.61	12.22	12.60	89,560	+0.33(+2.73%)
Sep 15, 2004	12.26	12.39	12.14	12.27	36,788	+0.17(+1.37%)
Sep 14, 2004	12.23	12.32	12.07	12.10	21,565	-0.16(-1.29%)
Sep 13, 2004	12.16	12.32	12.14	12.26	23,341	+0.13(+1.11%)
Sep 10, 2004	12.21	12.21	11.89	12.12	14,969	+0.08(+0.69%)
Sep 09, 2004	12.11	12.18	11.82	12.04	23,849	+0.16(+1.33%)
Sep 08, 2004	11.94	12.21	11.82	11.88	24,158	-0.15(-1.28%)
Sep 07, 2004	12.14	12.19	11.89	12.04	63,935	+0.10(+0.86%)
Sep 03, 2004	12.14	12.21	11.88	11.93	9,641	-0.18(-1.50%)
Sep 02, 2004	11.95	12.12	11.88	12.12	37,803	+0.21(+1.79%)
Sep 01, 2004	11.82	12.05	11.51	11.90	52,772	+0.10(+0.83%)
Aug 31, 2004	11.82	11.82	11.63	11.80	18,774	+0.22(+1.91%)
Aug 30, 2004	11.47	11.78	11.47	11.58	19,789	-0.09(-0.74%)
Aug 27, 2004	11.62	11.67	11.57	11.67	16,745	+0.22(+1.93%)
Aug 26, 2004	11.45	11.49	11.42	11.45	25,625	+0.01(+0.07%)
Aug 25, 2004	11.13	11.45	11.13	11.44	16,745	+0.34(+3.05%)
Aug 24, 2004	11.15	11.24	10.97	11.10	13,193	+0.11(+0.97%)
Aug 23, 2004	10.94	11.17	10.94	11.00	7,357	-0.22(-1.97%)
Aug 20, 2004	11.10	11.22	10.98	11.22	9,798	+0.25(+2.30%)
Aug 19, 2004	11.02	11.10	10.94	10.97	25,117	-0.24(-2.18%)
Aug 18, 2004	10.87	11.21	10.87	11.21	11,163	+0.34(+3.12%)
Aug 17, 2004	11.08	11.19	10.86	10.87	15,983	-0.21(-1.85%)
Aug 16, 2004	10.99	11.08	10.97	11.08	30,445	+0.08(+0.75%)
Aug 13, 2004	11.02	11.08	10.86	10.99	43,638	+0.05(+0.47%)
Aug 12, 2004	10.84	11.03	10.84	10.94	3,044	-0.08(-0.72%)
Aug 11, 2004	10.93	11.04	10.74	11.02	47,951	+0.12(+1.12%)
Aug 10, 2004	10.63	10.90	10.58	10.90	23,341	+0.43(+4.10%)
Aug 09, 2004	10.58	10.65	10.46	10.47	15,730	-0.10(-0.97%)
Aug 06, 2004	10.65	10.69	10.55	10.57	30,445	-0.09(-0.85%)
Aug 05, 2004	10.84	10.85	10.66	10.66	21,311	-0.02(-0.22%)
Aug 04, 2004	10.65	10.97	10.65	10.69	38,564	+0.02(+0.15%)
Aug 03, 2004	10.75	10.93	10.65	10.67	27,291	-0.18(-1.64%)
Aug 02, 2004	11.05	11.05	10.74	10.85	7,865	-0.17(-1.54%)
Jul 30, 2004	10.90	11.04	10.90	11.02	4,313	-0.02(-0.14%)
Jul 29, 2004	11.08	11.08	10.88	11.03	10,402	+0.05(+0.47%)
Jul 28, 2004	10.85	11.06	10.76	10.98	23,087	-0.01(-0.11%)
Jul 27, 2004	10.87	11.00	10.76	10.99	61,652	+0.20(+1.83%)
Jul 26, 2004	10.81	10.89	10.67	10.80	18,774	+0.09(+0.88%)
Jul 23, 2004	10.88	10.91	10.69	10.70	24,102	-0.19(-1.70%)
Jul 22, 2004	10.88	10.94	10.72	10.89	33,743	+0.00(+0.04%)
Jul 21, 2004	10.80	11.13	10.80	10.88	54,802	-0.19(-1.71%)
Jul 20, 2004	10.88	11.11	10.88	11.07	30,699	+0.07(+0.61%)
Jul 19, 2004	11.06	11.06	10.90	11.00	17,252	+0.09(+0.79%)
Jul 16, 2004	11.03	11.18	10.92	10.92	24,610	-0.18(-1.63%)
Jul 15, 2004	11.05	11.13	11.04	11.10	12,939	+0.06(+0.50%)
Jul 14, 2004	11.11	11.25	11.04	11.04	26,132	-0.19(-1.65%)
Jul 13, 2004	11.20	11.29	11.19	11.23	8,372	+0.03(+0.25%)
Jul 12, 2004	11.38	11.38	11.09	11.20	19,789	+0.13(+1.18%)
Jul 09, 2004	11.04	11.17	11.04	11.07	17,759	+0.04(+0.32%)
Jul 08, 2004	11.23	11.31	11.04	11.04	32,729	-0.22(-1.93%)
Jul 07, 2004	11.31	11.39	11.24	11.25	20,804	-0.06(-0.56%)
Jul 06, 2004	11.51	11.59	11.27	11.32	33,490	-0.41(-3.46%)
Jul 02, 2004	11.60	11.75	11.47	11.72	22,326	+0.14(+1.19%)

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.