Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.35	11.48	11.35	11.46	182,864	+0.10(+0.85%)
Sep 29, 2004	11.33	11.37	11.26	11.37	80,643	+0.06(+0.52%)
Sep 28, 2004	11.17	11.33	11.17	11.31	59,066	+0.13(+1.19%)
Sep 27, 2004	11.28	11.28	11.17	11.17	67,967	-0.07(-0.66%)
Sep 24, 2004	11.22	11.27	11.20	11.25	89,813	+0.08(+0.73%)
Sep 23, 2004	11.21	11.25	11.16	11.17	102,894	-0.03(-0.27%)
Sep 22, 2004	11.27	11.27	11.16	11.20	96,556	-0.06(-0.53%)
Sep 21, 2004	11.09	11.26	11.07	11.26	166,276	+0.24(+2.22%)
Sep 20, 2004	10.94	11.11	10.94	11.01	24,408	+0.01(+0.13%)
Sep 17, 2004	10.89	11.00	10.88	11.00	22,116	+0.02(+0.20%)
Sep 16, 2004	10.90	11.00	10.89	10.97	29,128	+0.08(+0.75%)
Sep 15, 2004	10.92	10.95	10.84	10.89	12,136	-0.10(-0.94%)
Sep 14, 2004	10.91	11.00	10.90	11.00	14,159	+0.10(+0.95%)
Sep 13, 2004	10.86	10.97	10.86	10.89	54,077	+0.02(+0.20%)
Sep 10, 2004	10.86	10.90	10.83	10.87	115,436	-0.03(-0.27%)
Sep 09, 2004	10.86	10.91	10.79	10.90	139,440	+0.06(+0.55%)
Sep 08, 2004	10.79	10.86	10.77	10.84	37,624	+0.01(+0.14%)
Sep 07, 2004	10.74	10.84	10.74	10.83	23,195	+0.10(+0.97%)
Sep 03, 2004	10.72	10.78	10.68	10.72	5,798	-0.03(-0.28%)
Sep 02, 2004	10.75	10.79	10.74	10.75	24,813	+0.01(+0.07%)
Sep 01, 2004	10.61	10.82	10.45	10.74	18,879	+0.16(+1.47%)
Aug 31, 2004	10.52	10.60	10.46	10.59	27,105	+0.11(+1.06%)
Aug 30, 2004	10.60	10.60	10.46	10.48	16,587	-0.13(-1.19%)
Aug 27, 2004	10.64	10.69	10.57	10.60	25,352	-0.05(-0.49%)
Aug 26, 2004	10.63	10.68	10.56	10.66	61,224	-0.04(-0.41%)
Aug 25, 2004	10.60	10.74	10.54	10.70	20,902	+0.09(+0.84%)
Aug 24, 2004	10.75	10.75	10.61	10.61	37,220	-0.02(-0.21%)
Aug 23, 2004	10.72	10.89	10.60	10.63	35,332	-0.12(-1.10%)
Aug 20, 2004	10.68	10.79	10.67	10.75	444,618	+0.13(+1.19%)
Aug 19, 2004	10.57	10.72	10.57	10.63	16,182	+0.07(+0.63%)
Aug 18, 2004	10.50	10.59	10.49	10.56	8,091	+0.06(+0.57%)
Aug 17, 2004	10.54	10.57	10.47	10.50	10,518	-0.06(-0.56%)
Aug 16, 2004	10.46	10.56	10.46	10.56	14,834	+0.18(+1.71%)
Aug 13, 2004	10.37	10.46	10.29	10.38	106,131	+0.21(+2.04%)
Aug 12, 2004	10.26	10.31	10.17	10.17	70,394	-0.13(-1.22%)
Aug 11, 2004	10.37	10.39	10.27	10.30	22,386	-0.19(-1.77%)
Aug 10, 2004	10.45	10.52	10.41	10.49	7,821	+0.04(+0.36%)
Aug 09, 2004	10.42	10.45	10.38	10.45	32,230	+0.03(+0.28%)
Aug 06, 2004	10.49	10.50	10.38	10.42	52,863	-0.11(-1.06%)
Aug 05, 2004	10.69	10.69	10.53	10.53	33,039	-0.15(-1.39%)
Aug 04, 2004	10.69	10.74	10.68	10.68	94,803	-0.04(-0.42%)
Aug 03, 2004	10.70	10.78	10.70	10.72	68,641	+0.04(+0.35%)
Aug 02, 2004	10.59	10.69	10.53	10.69	95,207	+0.04(+0.35%)
Jul 30, 2004	10.71	10.71	10.63	10.65	23,869	+0.02(+0.21%)
Jul 29, 2004	10.55	10.63	10.52	10.63	83,745	+0.16(+1.56%)
Jul 28, 2004	10.42	10.49	10.38	10.46	33,579	+0.07(+0.64%)
Jul 27, 2004	10.42	10.42	10.31	10.40	108,288	-0.06(-0.57%)
Jul 26, 2004	10.61	10.61	10.39	10.46	89,409	-0.20(-1.88%)
Jul 23, 2004	10.63	10.66	10.57	10.66	108,828	-0.01(-0.07%)
Jul 22, 2004	10.66	10.69	10.61	10.66	48,682	+0.02(+0.21%)
Jul 21, 2004	10.72	10.72	10.61	10.64	99,793	-0.04(-0.42%)
Jul 20, 2004	10.72	10.72	10.66	10.69	14,429	-0.01(-0.07%)
Jul 19, 2004	10.58	10.72	10.58	10.69	104,243	+0.08(+0.77%)
Jul 16, 2004	10.66	10.69	10.57	10.61	112,874	+0.07(+0.63%)
Jul 15, 2004	10.70	10.70	10.54	10.54	11,193	-0.12(-1.11%)
Jul 14, 2004	10.64	10.68	10.63	10.66	493,301	+0.03(+0.28%)
Jul 13, 2004	10.60	10.63	10.51	10.63	40,321	+0.03(+0.28%)
Jul 12, 2004	10.66	10.66	10.57	10.60	8,495	-0.05(-0.49%)
Jul 09, 2004	10.64	10.68	10.58	10.66	57,853	+0.03(+0.28%)
Jul 08, 2004	10.67	10.67	10.60	10.63	143,351	-0.02(-0.21%)
Jul 07, 2004	10.65	10.71	10.63	10.65	37,759	+0.07(+0.70%)
Jul 06, 2004	10.62	10.64	10.55	10.57	118,807	-0.01(-0.14%)
Jul 02, 2004	10.64	10.64	10.56	10.59	164,119	-0.08(-0.76%)

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.