Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.37	12.45	12.37	12.45	15,973	+0.00(+0.00%)
Sep 29, 2004	12.31	12.46	12.31	12.45	19,659	+0.19(+1.58%)
Sep 28, 2004	12.20	12.39	12.20	12.25	9,303	-0.13(-1.06%)
Sep 27, 2004	12.22	12.39	12.16	12.39	4,037	+0.05(+0.42%)
Sep 24, 2004	12.19	12.33	12.16	12.33	7,723	+0.03(+0.23%)
Sep 23, 2004	12.13	12.31	12.08	12.31	12,813	+0.06(+0.46%)
Sep 22, 2004	12.16	12.25	12.04	12.25	7,898	+0.09(+0.70%)
Sep 21, 2004	12.09	12.17	11.93	12.16	11,936	+0.19(+1.62%)
Sep 20, 2004	12.16	12.16	11.92	11.97	8,952	-0.22(-1.82%)
Sep 17, 2004	11.95	12.22	11.95	12.19	21,063	+0.05(+0.38%)
Sep 16, 2004	12.16	12.16	12.05	12.15	11,565	-0.07(-0.61%)
Sep 15, 2004	12.04	12.25	12.04	12.22	15,797	+0.09(+0.70%)
Sep 14, 2004	12.04	12.16	12.04	12.13	84,254	+0.08(+0.66%)
Sep 13, 2004	12.16	12.16	12.05	12.05	38,967	-0.10(-0.84%)
Sep 10, 2004	12.16	12.16	12.10	12.16	10,356	+0.02(+0.14%)
Sep 09, 2004	12.16	12.16	12.14	12.14	13,866	+0.10(+0.80%)
Sep 08, 2004	12.12	12.13	12.12	12.04	8,776	+0.00(+0.00%)
Sep 07, 2004	12.16	12.16	12.02	12.04	22,818	+0.03(+0.24%)
Sep 03, 2004	11.96	12.16	11.96	12.02	6,670	-0.11(-0.94%)
Sep 02, 2004	12.13	12.13	12.09	12.13	3,159	-0.01(-0.05%)
Sep 01, 2004	12.16	12.16	11.99	12.13	9,303	+0.00(+0.00%)
Aug 31, 2004	12.13	12.16	12.03	12.13	8,776	+0.03(+0.23%)
Aug 30, 2004	12.21	12.21	12.11	12.11	11,409	-0.06(-0.47%)
Aug 27, 2004	12.04	12.16	12.04	12.16	9,303	+0.10(+0.85%)
Aug 26, 2004	11.95	12.19	11.95	12.06	74,073	-0.02(-0.14%)
Aug 25, 2004	12.02	12.11	11.99	12.08	44,058	+0.06(+0.47%)
Aug 24, 2004	11.75	12.08	11.75	12.02	6,143	+0.06(+0.48%)
Aug 23, 2004	11.95	11.96	11.73	11.96	7,372	+0.15(+1.23%)
Aug 20, 2004	11.81	11.82	11.81	11.82	702	+0.01(+0.07%)
Aug 19, 2004	11.64	11.81	11.54	11.81	24,574	+0.16(+1.37%)
Aug 18, 2004	11.83	11.83	11.51	11.65	5,441	-0.17(-1.45%)
Aug 17, 2004	11.94	11.94	11.82	11.82	1,404	+0.10(+0.88%)
Aug 16, 2004	11.72	11.72	11.58	11.72	1,755	+0.13(+1.08%)
Aug 13, 2004	11.60	11.70	11.59	11.59	2,457	-0.09(-0.73%)
Aug 12, 2004	11.95	11.95	11.68	11.68	2,984	-0.14(-1.16%)
Aug 11, 2004	11.39	11.82	11.39	11.82	7,547	+0.36(+3.18%)
Aug 10, 2004	11.39	11.51	11.39	11.45	4,739	+0.05(+0.45%)
Aug 09, 2004	11.40	11.55	11.39	11.40	3,159	-0.01(-0.10%)
Aug 06, 2004	11.40	11.41	11.39	11.41	2,106	-0.23(-2.01%)
Aug 05, 2004	11.64	11.64	11.64	11.64	175	+0.03(+0.25%)
Aug 04, 2004	11.45	11.62	11.45	11.62	1,755	+0.19(+1.70%)
Aug 03, 2004	11.51	11.51	11.39	11.42	10,444	-0.07(-0.64%)
Aug 02, 2004	11.42	11.67	11.40	11.50	7,547	-0.14(-1.22%)
Jul 30, 2004	11.66	11.67	11.45	11.64	8,249	+0.04(+0.34%)
Jul 29, 2004	11.83	11.83	11.60	11.60	5,265	-0.29(-2.44%)
Jul 28, 2004	11.95	11.95	11.82	11.89	12,638	-0.06(-0.48%)
Jul 27, 2004	11.90	11.95	11.89	11.95	6,845	+0.07(+0.57%)
Jul 26, 2004	11.55	11.88	11.55	11.88	3,335	+0.03(+0.29%)
Jul 23, 2004	11.82	11.84	11.61	11.84	3,510	+0.02(+0.19%)
Jul 22, 2004	11.51	11.94	11.51	11.82	3,686	+0.14(+1.17%)
Jul 21, 2004	11.91	11.95	11.54	11.68	14,217	-0.01(-0.05%)
Jul 20, 2004	11.66	11.70	11.64	11.69	1,930	-0.17(-1.44%)
Jul 19, 2004	11.86	11.86	11.86	11.86	877	-0.03(-0.29%)
Jul 16, 2004	11.91	11.91	11.79	11.90	9,654	-0.01(-0.10%)
Jul 15, 2004	11.67	11.95	11.67	11.91	43,707	+0.00(+0.00%)
Jul 14, 2004	11.54	11.95	11.54	11.91	20,361	+0.21(+1.75%)
Jul 13, 2004	11.91	11.91	11.60	11.70	4,037	-0.20(-1.68%)
Jul 12, 2004	11.80	11.91	11.55	11.90	3,861	+0.18(+1.51%)
Jul 09, 2004	11.72	11.72	11.57	11.72	31,595	+0.01(+0.05%)
Jul 08, 2004	11.76	11.76	11.65	11.72	7,898	+0.10(+0.83%)
Jul 07, 2004	11.78	11.78	11.55	11.62	11,233	+0.04(+0.34%)
Jul 06, 2004	11.67	11.74	11.43	11.58	12,287	-0.03(-0.29%)
Jul 02, 2004	11.67	11.67	11.54	11.62	7,547	+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.