Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.80	14.04	13.72	13.84	8,001	-0.20(-1.44%)
Sep 29, 2004	13.68	14.04	13.68	14.04	3,333	+0.44(+3.25%)
Sep 28, 2004	13.60	13.72	13.54	13.60	11,335	+0.04(+0.28%)
Sep 27, 2004	13.78	13.80	13.56	13.56	4,400	-0.40(-2.85%)
Sep 24, 2004	13.74	13.96	13.74	13.96	18,669	+0.13(+0.92%)
Sep 23, 2004	13.99	13.99	13.75	13.83	5,467	-0.17(-1.18%)
Sep 22, 2004	13.65	13.99	13.65	13.99	7,067	-0.25(-1.74%)
Sep 21, 2004	14.01	14.24	13.88	14.24	4,534	+0.22(+1.61%)
Sep 20, 2004	14.20	14.20	13.73	14.02	8,801	+0.22(+1.58%)
Sep 17, 2004	14.21	14.21	13.50	13.80	44,407	-0.10(-0.76%)
Sep 16, 2004	13.87	14.02	13.72	13.90	6,267	+0.03(+0.22%)
Sep 15, 2004	13.59	13.92	13.59	13.87	15,469	+0.33(+2.44%)
Sep 14, 2004	13.39	13.98	13.39	13.54	7,734	-0.15(-1.09%)
Sep 13, 2004	13.56	13.69	13.45	13.69	4,000	+0.12(+0.88%)
Sep 10, 2004	13.58	13.58	13.31	13.57	9,784	+0.14(+1.06%)
Sep 09, 2004	13.31	13.59	13.31	13.43	5,734	+0.12(+0.90%)
Sep 08, 2004	13.54	13.58	13.31	13.31	4,299	-0.27(-1.99%)
Sep 07, 2004	13.61	13.65	13.33	13.58	3,067	+0.29(+2.20%)
Sep 03, 2004	13.64	13.64	13.29	13.29	4,400	-0.30(-2.21%)
Sep 02, 2004	13.52	13.66	13.40	13.59	12,668	+0.08(+0.61%)
Sep 01, 2004	13.50	14.10	12.95	13.51	71,611	+0.09(+0.67%)
Aug 31, 2004	13.75	13.75	13.42	13.42	18,936	-0.22(-1.65%)
Aug 30, 2004	13.54	13.76	13.54	13.64	7,334	-0.12(-0.87%)
Aug 27, 2004	13.50	13.76	13.50	13.76	3,333	+0.23(+1.72%)
Aug 26, 2004	13.63	13.72	13.52	13.53	4,934	-0.23(-1.69%)
Aug 25, 2004	13.60	13.76	13.60	13.76	23,070	+0.01(+0.05%)
Aug 24, 2004	12.90	13.75	12.90	13.75	9,068	+0.18(+1.33%)
Aug 23, 2004	13.52	13.69	13.39	13.57	10,534	-0.02(-0.17%)
Aug 20, 2004	13.30	13.60	13.30	13.60	5,054	+0.25(+1.91%)
Aug 19, 2004	13.48	13.48	13.29	13.34	4,400	-0.22(-1.66%)
Aug 18, 2004	13.48	13.57	13.45	13.57	6,228	+0.18(+1.34%)
Aug 17, 2004	13.15	13.45	13.15	13.39	800	+0.19(+1.42%)
Aug 16, 2004	13.56	13.56	13.19	13.20	10,268	+0.40(+3.10%)
Aug 13, 2004	12.94	12.94	12.75	12.80	5,467	+0.05(+0.41%)
Aug 12, 2004	12.81	13.12	12.75	12.75	3,867	-0.23(-1.73%)
Aug 11, 2004	13.09	13.19	12.86	12.97	69,344	-0.25(-1.93%)
Aug 10, 2004	12.82	13.23	12.73	13.23	10,668	+0.55(+4.38%)
Aug 09, 2004	12.71	12.83	12.67	12.67	10,134	+0.00(+0.00%)
Aug 06, 2004	12.75	13.02	12.59	12.67	27,737	-0.11(-0.88%)
Aug 05, 2004	12.82	12.91	12.75	12.79	13,868	-0.02(-0.18%)
Aug 04, 2004	12.75	12.90	12.61	12.81	16,402	-0.02(-0.12%)
Aug 03, 2004	12.83	12.94	12.75	12.82	18,402	-0.02(-0.18%)
Aug 02, 2004	13.65	13.65	12.85	12.85	6,667	-0.72(-5.31%)
Jul 30, 2004	13.54	13.57	13.08	13.57	11,201	-0.01(-0.06%)
Jul 29, 2004	13.68	13.68	13.38	13.57	18,802	-0.10(-0.77%)
Jul 28, 2004	12.79	13.68	12.76	13.68	6,934	+0.43(+3.23%)
Jul 27, 2004	12.94	13.25	12.75	13.25	10,268	+0.64(+5.12%)
Jul 26, 2004	12.82	12.82	12.55	12.61	19,469	+0.02(+0.18%)
Jul 23, 2004	12.94	12.94	12.58	12.58	11,068	-0.29(-2.21%)
Jul 22, 2004	13.03	13.09	12.86	12.87	10,801	-0.14(-1.09%)
Jul 21, 2004	13.42	13.42	13.01	13.01	10,668	-0.26(-1.98%)
Jul 20, 2004	13.33	13.33	13.19	13.27	2,000	+0.20(+1.55%)
Jul 19, 2004	13.13	13.13	13.07	13.07	1,200	-0.05(-0.40%)
Jul 16, 2004	13.49	13.56	13.12	13.12	7,067	-0.33(-2.45%)
Jul 15, 2004	13.74	13.75	13.35	13.45	4,534	+0.11(+0.79%)
Jul 14, 2004	13.57	13.69	13.35	13.35	22,403	-0.35(-2.57%)
Jul 13, 2004	13.69	13.76	13.64	13.70	7,601	+0.12(+0.88%)
Jul 12, 2004	13.56	13.76	13.54	13.58	7,601	+0.00(+0.00%)
Jul 09, 2004	13.54	13.65	13.54	13.58	4,667	+0.01(+0.06%)
Jul 08, 2004	13.61	13.76	13.57	13.57	19,869	-0.10(-0.71%)
Jul 07, 2004	13.61	13.75	13.61	13.67	8,401	+0.06(+0.44%)
Jul 06, 2004	13.61	13.72	13.61	13.61	6,267	-0.04(-0.27%)
Jul 02, 2004	13.61	13.72	13.61	13.65	5,467	+0.04(+0.28%)

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.