Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.79	13.82	13.72	13.81	21,595	+0.11(+0.82%)
Sep 29, 2004	13.77	13.77	13.66	13.70	23,241	-0.08(-0.56%)
Sep 28, 2004	13.91	13.91	13.77	13.77	9,461	-0.34(-2.38%)
Sep 27, 2004	14.12	14.17	14.10	14.11	18,510	-0.01(-0.07%)
Sep 24, 2004	14.12	14.17	14.12	14.12	20,361	+0.02(+0.14%)
Sep 23, 2004	14.13	14.16	14.08	14.10	17,688	-0.01(-0.07%)
Sep 22, 2004	14.25	14.25	14.05	14.11	31,468	-0.01(-0.10%)
Sep 21, 2004	14.05	14.15	14.05	14.12	15,014	+0.11(+0.80%)
Sep 20, 2004	13.98	14.15	13.91	14.01	36,404	+0.11(+0.77%)
Sep 17, 2004	13.98	14.04	13.89	13.91	25,915	+0.02(+0.14%)
Sep 16, 2004	13.76	13.95	13.71	13.89	14,397	+0.17(+1.28%)
Sep 15, 2004	13.57	13.78	13.52	13.71	20,978	+0.15(+1.08%)
Sep 14, 2004	13.66	13.66	13.54	13.57	30,028	-0.05(-0.36%)
Sep 13, 2004	13.63	13.72	13.57	13.61	15,631	-0.01(-0.11%)
Sep 10, 2004	13.76	13.82	13.54	13.63	20,978	-0.04(-0.28%)
Sep 09, 2004	13.71	13.79	13.67	13.67	14,808	-0.04(-0.28%)
Sep 08, 2004	13.58	13.71	13.57	13.71	17,482	+0.12(+0.86%)
Sep 07, 2004	13.47	13.74	13.47	13.59	13,780	+0.12(+0.90%)
Sep 03, 2004	13.61	13.61	13.42	13.47	23,858	-0.19(-1.42%)
Sep 02, 2004	13.50	13.74	13.49	13.66	20,156	+0.14(+1.04%)
Sep 01, 2004	13.27	13.52	13.26	13.52	30,645	+0.20(+1.53%)
Aug 31, 2004	13.29	13.35	13.25	13.32	17,482	+0.07(+0.55%)
Aug 30, 2004	13.35	13.37	13.18	13.24	21,390	-0.08(-0.58%)
Aug 27, 2004	13.21	13.37	13.20	13.32	26,532	+0.12(+0.88%)
Aug 26, 2004	13.11	13.24	13.06	13.21	21,184	+0.02(+0.18%)
Aug 25, 2004	13.06	13.19	13.06	13.18	17,276	+0.12(+0.89%)
Aug 24, 2004	13.08	13.20	13.01	13.06	38,049	-0.06(-0.48%)
Aug 23, 2004	13.04	13.25	13.04	13.13	13,368	+0.04(+0.33%)
Aug 20, 2004	12.89	13.10	12.86	13.08	22,624	+0.20(+1.59%)
Aug 19, 2004	12.88	12.98	12.88	12.88	24,680	-0.00(-0.04%)
Aug 18, 2004	12.71	12.88	12.70	12.88	21,595	+0.17(+1.34%)
Aug 17, 2004	12.57	12.74	12.57	12.71	10,283	+0.18(+1.40%)
Aug 16, 2004	12.59	12.61	12.51	12.54	19,950	-0.02(-0.19%)
Aug 13, 2004	12.60	12.64	12.53	12.56	10,078	-0.03(-0.27%)
Aug 12, 2004	12.69	12.72	12.60	12.60	20,567	-0.07(-0.54%)
Aug 11, 2004	12.69	12.85	12.67	12.67	18,305	-0.06(-0.46%)
Aug 10, 2004	12.75	12.98	12.72	12.72	30,439	+0.02(+0.19%)
Aug 09, 2004	12.67	12.86	12.67	12.70	30,028	+0.08(+0.66%)
Aug 06, 2004	12.64	12.72	12.53	12.62	35,993	-0.02(-0.19%)
Aug 05, 2004	12.69	12.71	12.62	12.64	11,929	+0.00(+0.00%)
Aug 04, 2004	12.65	12.74	12.58	12.64	37,227	-0.02(-0.19%)
Aug 03, 2004	12.67	12.70	12.54	12.67	69,518	+0.10(+0.77%)
Aug 02, 2004	12.13	12.62	12.06	12.57	62,730	+0.47(+3.86%)
Jul 30, 2004	11.98	12.10	11.92	12.10	35,993	+0.15(+1.22%)
Jul 29, 2004	11.91	12.02	11.91	11.96	51,007	+0.04(+0.37%)
Jul 28, 2004	11.98	12.01	11.90	11.91	25,709	-0.05(-0.45%)
Jul 27, 2004	12.15	12.16	11.92	11.97	24,475	-0.14(-1.16%)
Jul 26, 2004	12.25	12.33	12.11	12.11	32,290	-0.15(-1.19%)
Jul 23, 2004	12.51	12.51	12.25	12.25	21,595	-0.25(-2.02%)
Jul 22, 2004	12.59	12.59	12.49	12.51	26,120	-0.13(-1.04%)
Jul 21, 2004	12.76	12.76	12.60	12.64	24,063	-0.13(-1.03%)
Jul 20, 2004	12.78	12.78	12.69	12.77	25,092	-0.01(-0.08%)
Jul 19, 2004	12.72	12.78	12.64	12.78	76,511	+0.05(+0.42%)
Jul 16, 2004	12.64	12.74	12.64	12.72	17,482	+0.09(+0.69%)
Jul 15, 2004	12.62	12.69	12.57	12.64	15,836	-0.00(-0.04%)
Jul 14, 2004	12.67	12.84	12.62	12.64	35,376	+0.00(+0.04%)
Jul 13, 2004	12.35	12.67	12.34	12.64	47,922	+0.27(+2.16%)
Jul 12, 2004	12.28	12.41	12.23	12.37	75,894	+0.13(+1.03%)
Jul 09, 2004	12.40	12.40	12.11	12.24	74,865	-0.11(-0.87%)
Jul 08, 2004	12.29	12.47	12.29	12.35	62,319	+0.08(+0.67%)
Jul 07, 2004	12.16	12.30	12.16	12.27	31,262	+0.21(+1.73%)
Jul 06, 2004	12.14	12.14	12.03	12.06	38,049	-0.10(-0.84%)
Jul 02, 2004	12.37	12.42	12.16	12.16	31,056	-0.19(-1.57%)

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.