Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.23	12.46	12.15	12.45	580,883	+0.24(+1.97%)
Sep 29, 2004	11.94	12.21	11.90	12.21	855,186	+0.27(+2.26%)
Sep 28, 2004	11.82	11.98	11.80	11.94	706,047	+0.13(+1.14%)
Sep 27, 2004	11.73	11.84	11.59	11.80	780,253	+0.06(+0.49%)
Sep 24, 2004	11.47	11.76	11.47	11.75	702,207	+0.28(+2.44%)
Sep 23, 2004	11.42	11.50	11.31	11.47	156,714	+0.00(+0.00%)
Sep 22, 2004	11.32	11.60	11.30	11.47	309,797	-0.08(-0.67%)
Sep 21, 2004	11.48	11.56	11.37	11.54	610,669	+0.08(+0.67%)
Sep 20, 2004	11.56	11.71	11.41	11.47	552,238	-0.10(-0.83%)
Sep 17, 2004	11.32	11.65	11.23	11.56	835,155	+0.36(+3.18%)
Sep 16, 2004	11.13	11.27	11.09	11.21	565,419	+0.09(+0.78%)
Sep 15, 2004	11.23	11.27	11.09	11.12	210,994	-0.12(-1.03%)
Sep 14, 2004	11.16	11.31	10.95	11.23	503,148	+0.06(+0.52%)
Sep 13, 2004	11.16	11.29	11.13	11.18	492,562	+0.02(+0.17%)
Sep 10, 2004	11.51	11.61	11.05	11.16	2,806,651	-0.42(-3.66%)
Sep 09, 2004	11.16	11.66	11.16	11.58	729,606	+0.48(+4.34%)
Sep 08, 2004	11.18	11.38	11.08	11.10	1,016,467	-0.09(-0.78%)
Sep 07, 2004	11.29	11.29	11.07	11.19	232,477	-0.11(-0.94%)
Sep 03, 2004	11.25	11.32	10.98	11.29	159,932	+0.03(+0.26%)
Sep 02, 2004	11.27	11.30	11.11	11.26	216,806	-0.05(-0.43%)
Sep 01, 2004	10.75	11.32	10.75	11.31	505,224	+0.53(+4.92%)
Aug 31, 2004	10.57	10.78	10.50	10.78	328,893	+0.18(+1.73%)
Aug 30, 2004	10.63	10.70	10.57	10.60	182,453	+0.00(+0.00%)
Aug 27, 2004	10.68	10.81	10.60	10.60	310,420	-0.06(-0.54%)
Aug 26, 2004	10.70	10.71	10.59	10.66	409,949	-0.04(-0.36%)
Aug 25, 2004	10.70	10.83	10.60	10.70	259,980	+0.10(+0.91%)
Aug 24, 2004	10.77	10.78	10.55	10.60	413,270	-0.12(-1.08%)
Aug 23, 2004	10.98	11.08	10.70	10.71	248,668	-0.22(-2.03%)
Aug 20, 2004	10.85	11.06	10.79	10.94	278,765	+0.10(+0.89%)
Aug 19, 2004	10.73	10.88	10.64	10.84	268,283	+0.16(+1.53%)
Aug 18, 2004	10.70	10.75	10.53	10.68	514,564	-0.03(-0.27%)
Aug 17, 2004	10.97	10.97	10.60	10.70	614,509	-0.17(-1.59%)
Aug 16, 2004	10.84	10.98	10.75	10.88	432,574	+0.04(+0.36%)
Aug 13, 2004	10.70	10.91	10.55	10.84	737,286	+0.24(+2.27%)
Aug 12, 2004	10.50	10.70	10.42	10.60	659,240	-0.12(-1.08%)
Aug 11, 2004	10.28	10.79	10.04	10.71	948,904	+0.44(+4.31%)
Aug 10, 2004	10.33	10.41	10.24	10.27	430,914	-0.09(-0.84%)
Aug 09, 2004	10.12	10.38	10.10	10.36	193,247	+0.24(+2.38%)
Aug 06, 2004	10.35	10.35	10.10	10.12	416,903	-0.18(-1.78%)
Aug 05, 2004	10.83	10.88	10.29	10.30	402,581	-0.51(-4.72%)
Aug 04, 2004	10.96	11.02	10.74	10.81	860,479	+0.10(+0.90%)
Aug 03, 2004	10.84	10.96	10.67	10.71	842,628	+0.06(+0.54%)
Aug 02, 2004	10.74	10.84	10.41	10.66	349,650	-0.12(-1.07%)
Jul 30, 2004	10.65	10.77	10.60	10.77	413,167	+0.09(+0.81%)
Jul 29, 2004	10.56	10.72	10.36	10.69	220,438	+0.08(+0.73%)
Jul 28, 2004	10.47	10.67	10.26	10.61	176,018	+0.23(+2.23%)
Jul 27, 2004	10.11	10.46	9.953	10.38	298,692	+0.29(+2.86%)
Jul 26, 2004	10.41	10.44	10.03	10.09	212,136	-0.31(-2.97%)
Jul 23, 2004	10.54	10.65	10.33	10.40	349,650	-0.14(-1.37%)
Jul 22, 2004	10.77	10.77	10.38	10.54	350,584	-0.19(-1.80%)
Jul 21, 2004	11.07	11.08	10.72	10.73	373,210	-0.35(-3.13%)
Jul 20, 2004	11.03	11.08	10.87	11.08	296,513	+0.07(+0.61%)
Jul 19, 2004	10.90	11.03	10.74	11.01	289,040	+0.18(+1.69%)
Jul 16, 2004	10.62	10.92	10.59	10.83	840,345	+0.21(+2.00%)
Jul 15, 2004	10.52	10.70	10.44	10.62	358,368	+0.10(+0.92%)
Jul 14, 2004	10.39	10.55	10.38	10.52	248,045	+0.13(+1.30%)
Jul 13, 2004	10.35	10.50	10.30	10.39	184,010	+0.04(+0.37%)
Jul 12, 2004	10.26	10.42	10.21	10.35	159,932	+0.11(+1.03%)
Jul 09, 2004	10.34	10.44	10.24	10.24	434,961	-0.05(-0.47%)
Jul 08, 2004	10.31	10.32	10.12	10.29	238,186	-0.02(-0.19%)
Jul 07, 2004	10.26	10.35	10.17	10.31	270,463	+0.06(+0.56%)
Jul 06, 2004	10.41	10.48	10.23	10.25	238,912	-0.15(-1.48%)
Jul 02, 2004	10.11	10.47	9.992	10.41	451,359	+0.29(+2.86%)

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.