Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.34	12.42	12.34	12.42	16,004	+0.00(+0.00%)
Sep 29, 2004	12.29	12.43	12.28	12.42	19,698	+0.19(+1.58%)
Sep 28, 2004	12.18	12.37	12.18	12.23	9,321	-0.13(-1.06%)
Sep 27, 2004	12.20	12.37	12.14	12.36	4,045	+0.05(+0.42%)
Sep 24, 2004	12.16	12.31	12.13	12.31	7,738	+0.03(+0.23%)
Sep 23, 2004	12.11	12.28	12.06	12.28	12,838	+0.06(+0.47%)
Sep 22, 2004	12.13	12.22	12.02	12.22	7,914	+0.09(+0.70%)
Sep 21, 2004	12.07	12.14	11.91	12.14	11,959	+0.19(+1.62%)
Sep 20, 2004	12.13	12.14	11.90	11.95	8,969	-0.22(-1.82%)
Sep 17, 2004	11.92	12.20	11.92	12.17	21,105	+0.05(+0.38%)
Sep 16, 2004	12.13	12.14	12.03	12.12	11,588	-0.07(-0.61%)
Sep 15, 2004	12.02	12.22	12.02	12.20	15,828	+0.09(+0.70%)
Sep 14, 2004	12.02	12.14	12.02	12.11	84,420	+0.08(+0.66%)
Sep 13, 2004	12.14	12.14	12.03	12.03	39,044	-0.10(-0.84%)
Sep 10, 2004	12.14	12.14	12.08	12.13	10,376	+0.02(+0.14%)
Sep 09, 2004	12.13	12.14	12.12	12.12	13,894	+0.10(+0.80%)
Sep 08, 2004	12.10	12.11	12.10	12.02	8,793	+0.00(+0.00%)
Sep 07, 2004	12.14	12.14	11.99	12.02	22,863	+0.03(+0.24%)
Sep 03, 2004	11.93	12.14	11.93	11.99	6,683	-0.11(-0.94%)
Sep 02, 2004	12.11	12.11	12.07	12.11	3,165	-0.01(-0.05%)
Sep 01, 2004	12.14	12.14	11.97	12.11	9,321	+0.00(+0.00%)
Aug 31, 2004	12.11	12.14	12.01	12.11	8,793	+0.03(+0.24%)
Aug 30, 2004	12.19	12.19	12.08	12.08	11,431	-0.06(-0.47%)
Aug 27, 2004	12.01	12.14	12.01	12.14	9,321	+0.10(+0.85%)
Aug 26, 2004	11.92	12.17	11.92	12.04	74,219	-0.02(-0.14%)
Aug 25, 2004	12.00	12.08	11.96	12.05	44,144	+0.06(+0.47%)
Aug 24, 2004	11.72	12.06	11.72	12.00	6,155	+0.06(+0.48%)
Aug 23, 2004	11.92	11.94	11.71	11.94	7,386	+0.15(+1.23%)
Aug 20, 2004	11.79	11.80	11.79	11.80	703	+0.01(+0.07%)
Aug 19, 2004	11.62	11.79	11.51	11.79	24,622	+0.16(+1.37%)
Aug 18, 2004	11.80	11.80	11.49	11.63	5,452	-0.17(-1.46%)
Aug 17, 2004	11.92	11.92	11.80	11.80	1,407	+0.10(+0.88%)
Aug 16, 2004	11.70	11.70	11.55	11.70	1,758	+0.13(+1.08%)
Aug 13, 2004	11.58	11.67	11.57	11.57	2,462	-0.09(-0.73%)
Aug 12, 2004	11.92	11.92	11.66	11.66	2,989	-0.14(-1.16%)
Aug 11, 2004	11.37	11.79	11.37	11.79	7,562	+0.36(+3.18%)
Aug 10, 2004	11.37	11.49	11.37	11.43	4,748	+0.05(+0.45%)
Aug 09, 2004	11.38	11.53	11.37	11.38	3,165	-0.01(-0.10%)
Aug 06, 2004	11.38	11.39	11.37	11.39	2,110	-0.23(-2.01%)
Aug 05, 2004	11.62	11.62	11.62	11.62	175	+0.03(+0.24%)
Aug 04, 2004	11.43	11.60	11.43	11.59	1,758	+0.19(+1.70%)
Aug 03, 2004	11.49	11.49	11.37	11.40	10,464	-0.07(-0.64%)
Aug 02, 2004	11.39	11.64	11.38	11.47	7,562	-0.14(-1.22%)
Jul 30, 2004	11.63	11.64	11.43	11.62	8,266	+0.04(+0.34%)
Jul 29, 2004	11.81	11.81	11.58	11.58	5,276	-0.29(-2.44%)
Jul 28, 2004	11.92	11.92	11.80	11.87	12,663	-0.06(-0.48%)
Jul 27, 2004	11.87	11.92	11.87	11.92	6,859	+0.07(+0.58%)
Jul 26, 2004	11.53	11.86	11.53	11.86	3,341	+0.03(+0.29%)
Jul 23, 2004	11.80	11.82	11.59	11.82	3,517	+0.02(+0.19%)
Jul 22, 2004	11.49	11.91	11.49	11.80	3,693	+0.14(+1.17%)
Jul 21, 2004	11.88	11.92	11.51	11.66	14,245	-0.01(-0.05%)
Jul 20, 2004	11.63	11.68	11.62	11.67	1,934	-0.17(-1.44%)
Jul 19, 2004	11.84	11.84	11.84	11.84	879	-0.03(-0.29%)
Jul 16, 2004	11.88	11.88	11.77	11.87	9,673	-0.01(-0.10%)
Jul 15, 2004	11.64	11.92	11.64	11.88	43,793	+0.00(+0.00%)
Jul 14, 2004	11.52	11.92	11.52	11.88	20,401	+0.20(+1.75%)
Jul 13, 2004	11.88	11.88	11.58	11.68	4,045	-0.20(-1.68%)
Jul 12, 2004	11.78	11.88	11.53	11.88	3,869	+0.18(+1.51%)
Jul 09, 2004	11.70	11.70	11.55	11.70	31,657	+0.01(+0.05%)
Jul 08, 2004	11.74	11.74	11.63	11.70	7,914	+0.10(+0.83%)
Jul 07, 2004	11.76	11.76	11.53	11.60	11,256	+0.04(+0.34%)
Jul 06, 2004	11.65	11.71	11.41	11.56	12,311	-0.03(-0.29%)
Jul 02, 2004	11.65	11.65	11.51	11.59	7,562	+0.13(+1.09%)

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.