Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.08	14.08	13.90	13.95	121,400	-0.03(-0.21%)
Sep 29, 2004	14.12	14.12	13.96	13.98	117,400	-0.10(-0.71%)
Sep 28, 2004	14.05	14.09	14.02	14.08	59,800	+0.04(+0.28%)
Sep 27, 2004	14.00	14.04	13.97	14.04	125,200	+0.06(+0.43%)
Sep 24, 2004	13.99	14.03	13.96	13.98	104,400	-0.04(-0.29%)
Sep 23, 2004	14.03	14.07	13.96	14.02	87,800	-0.04(-0.28%)
Sep 22, 2004	14.07	14.07	13.95	14.06	132,700	-0.03(-0.21%)
Sep 21, 2004	14.08	14.10	14.05	14.09	72,600	+0.01(+0.07%)
Sep 20, 2004	14.08	14.08	14.03	14.08	64,700	+0.01(+0.07%)
Sep 17, 2004	14.03	14.07	13.99	14.07	79,000	+0.08(+0.57%)
Sep 16, 2004	13.96	14.05	13.92	13.99	101,300	+0.03(+0.21%)
Sep 15, 2004	13.97	13.98	13.89	13.96	78,700	-0.01(-0.07%)
Sep 14, 2004	13.95	14.00	13.91	13.97	135,400	+0.02(+0.15%)
Sep 13, 2004	13.96	14.00	13.92	13.95	113,000	+0.05(+0.35%)
Sep 10, 2004	13.90	13.95	13.90	13.90	70,800	+0.04(+0.29%)
Sep 09, 2004	13.84	13.91	13.82	13.86	74,100	+0.02(+0.14%)
Sep 08, 2004	13.82	13.89	13.82	13.84	103,200	-0.03(-0.22%)
Sep 07, 2004	13.80	13.92	13.80	13.87	102,700	-0.02(-0.14%)
Sep 03, 2004	13.88	13.90	13.85	13.89	60,700	-0.02(-0.14%)
Sep 02, 2004	14.00	14.00	13.84	13.91	129,800	-0.09(-0.64%)
Sep 01, 2004	13.97	14.00	13.96	14.00	137,000	+0.00(+0.00%)
Aug 31, 2004	13.93	14.00	13.90	14.00	120,600	+0.08(+0.57%)
Aug 30, 2004	13.85	13.98	13.85	13.92	175,700	+0.08(+0.58%)
Aug 27, 2004	13.83	13.93	13.83	13.84	78,300	-0.05(-0.36%)
Aug 26, 2004	13.86	13.92	13.86	13.89	129,400	-0.01(-0.07%)
Aug 25, 2004	13.90	13.90	13.81	13.90	78,800	+0.05(+0.36%)
Aug 24, 2004	13.75	13.90	13.75	13.85	160,600	+0.01(+0.07%)
Aug 23, 2004	13.85	13.87	13.80	13.84	98,200	-0.06(-0.43%)
Aug 20, 2004	13.89	13.93	13.85	13.90	57,200	-0.03(-0.22%)
Aug 19, 2004	13.90	13.93	13.88	13.93	52,400	+0.02(+0.14%)
Aug 18, 2004	13.90	13.94	13.86	13.91	83,900	+0.02(+0.14%)
Aug 17, 2004	13.87	13.90	13.69	13.89	149,200	+0.01(+0.07%)
Aug 16, 2004	13.68	13.88	13.68	13.88	132,500	+0.14(+1.02%)
Aug 13, 2004	13.67	13.78	13.66	13.74	106,400	+0.07(+0.51%)
Aug 12, 2004	13.60	13.70	13.59	13.67	141,900	+0.07(+0.51%)
Aug 11, 2004	13.62	13.66	13.57	13.60	88,600	-0.02(-0.15%)
Aug 10, 2004	13.63	13.67	13.58	13.62	126,500	-0.05(-0.37%)
Aug 09, 2004	13.73	13.73	13.63	13.67	90,600	-0.07(-0.51%)
Aug 06, 2004	13.69	13.78	13.66	13.74	61,900	+0.13(+0.96%)
Aug 05, 2004	13.61	13.68	13.60	13.61	58,300	-0.06(-0.44%)
Aug 04, 2004	13.66	13.71	13.63	13.67	55,000	-0.01(-0.07%)
Aug 03, 2004	13.72	13.79	13.68	13.68	146,000	-0.07(-0.51%)
Aug 02, 2004	13.66	13.75	13.66	13.75	89,900	+0.07(+0.51%)
Jul 30, 2004	13.64	13.73	13.60	13.68	47,900	+0.11(+0.81%)
Jul 29, 2004	13.50	13.58	13.50	13.57	75,200	+0.15(+1.12%)
Jul 28, 2004	13.37	13.50	13.37	13.42	81,700	+0.05(+0.37%)
Jul 27, 2004	13.43	13.57	13.37	13.37	89,300	-0.06(-0.46%)
Jul 26, 2004	13.48	13.49	13.42	13.43	59,700	+0.02(+0.16%)
Jul 23, 2004	13.48	13.48	13.33	13.41	64,200	-0.05(-0.37%)
Jul 22, 2004	13.48	13.48	13.38	13.46	82,600	-0.10(-0.74%)
Jul 21, 2004	13.57	13.63	13.53	13.56	105,900	-0.01(-0.07%)
Jul 20, 2004	13.43	13.58	13.41	13.57	226,200	+0.13(+0.97%)
Jul 19, 2004	13.42	13.50	13.40	13.44	76,600	-0.01(-0.07%)
Jul 16, 2004	13.30	13.46	13.30	13.45	64,600	+0.14(+1.05%)
Jul 15, 2004	13.36	13.42	13.30	13.31	72,200	-0.09(-0.67%)
Jul 14, 2004	13.28	13.42	13.23	13.40	128,200	+0.13(+0.98%)
Jul 13, 2004	13.33	13.36	13.27	13.27	46,800	-0.07(-0.52%)
Jul 12, 2004	13.20	13.36	13.20	13.34	100,800	+0.04(+0.30%)
Jul 09, 2004	13.21	13.30	13.20	13.30	79,000	+0.06(+0.45%)
Jul 08, 2004	13.12	13.24	13.12	13.24	67,800	+0.09(+0.68%)
Jul 07, 2004	13.11	13.19	13.10	13.15	92,500	+0.04(+0.31%)
Jul 06, 2004	13.10	13.15	13.05	13.11	88,900	+0.01(+0.08%)
Jul 02, 2004	12.95	13.10	12.95	13.10	137,500	+0.15(+1.16%)

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.