Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.95	13.95	13.86	13.93	112,379	+0.07(+0.52%)
Sep 29, 2004	13.95	13.95	13.76	13.86	231,782	-0.18(-1.26%)
Sep 28, 2004	13.96	14.08	13.96	14.03	127,931	+0.17(+1.22%)
Sep 27, 2004	13.88	13.90	13.81	13.87	67,728	+0.09(+0.67%)
Sep 24, 2004	13.70	13.82	13.70	13.77	239,809	+0.07(+0.54%)
Sep 23, 2004	13.75	13.75	13.64	13.70	117,396	-0.12(-0.89%)
Sep 22, 2004	13.90	13.90	13.77	13.82	85,287	-0.17(-1.24%)
Sep 21, 2004	13.71	14.02	13.71	14.00	657,217	+0.40(+2.96%)
Sep 20, 2004	13.66	13.66	13.59	13.59	674,777	+0.02(+0.15%)
Sep 17, 2004	13.44	13.59	13.43	13.57	118,901	+0.22(+1.66%)
Sep 16, 2004	13.36	13.41	13.32	13.35	214,724	-0.00(-0.03%)
Sep 15, 2004	13.38	13.43	13.32	13.36	32,108	-0.07(-0.50%)
Sep 14, 2004	13.41	13.45	13.37	13.42	79,769	+0.07(+0.55%)
Sep 13, 2004	13.30	13.39	13.30	13.35	64,216	+0.05(+0.34%)
Sep 10, 2004	13.29	13.34	13.27	13.30	189,138	-0.02(-0.15%)
Sep 09, 2004	13.16	13.32	13.16	13.32	150,507	+0.16(+1.24%)
Sep 08, 2004	13.13	13.21	13.09	13.16	151,009	-0.01(-0.08%)
Sep 07, 2004	13.13	13.17	13.06	13.17	406,371	-0.06(-0.44%)
Sep 03, 2004	13.17	13.23	13.12	13.23	91,809	+0.03(+0.21%)
Sep 02, 2004	13.09	13.20	13.09	13.20	63,715	+0.17(+1.27%)
Sep 01, 2004	12.56	13.09	12.56	13.04	336,134	+0.11(+0.88%)
Aug 31, 2004	12.78	12.92	12.78	12.92	262,385	+0.20(+1.57%)
Aug 30, 2004	12.83	12.85	12.69	12.72	50,169	-0.06(-0.44%)
Aug 27, 2004	12.74	12.81	12.74	12.78	153,518	+0.12(+0.96%)
Aug 26, 2004	12.62	12.67	12.53	12.66	550,858	+0.02(+0.19%)
Aug 25, 2004	12.56	12.63	12.56	12.63	396,839	+0.10(+0.81%)
Aug 24, 2004	12.56	12.60	12.51	12.53	292,487	-0.16(-1.22%)
Aug 23, 2004	12.78	12.83	12.65	12.69	190,643	-0.11(-0.83%)
Aug 20, 2004	12.86	12.90	12.79	12.79	232,283	+0.09(+0.69%)
Aug 19, 2004	12.73	12.79	12.69	12.71	120,908	-0.00(-0.03%)
Aug 18, 2004	12.58	12.71	12.57	12.71	1,043,019	+0.14(+1.13%)
Aug 17, 2004	12.76	12.76	12.57	12.57	510,221	-0.25(-1.94%)
Aug 16, 2004	12.70	12.84	12.69	12.82	703,875	+0.13(+0.99%)
Aug 13, 2004	12.70	12.74	12.64	12.69	413,395	+0.11(+0.90%)
Aug 12, 2004	12.73	12.76	12.58	12.58	638,655	-0.10(-0.82%)
Aug 11, 2004	12.72	12.76	12.59	12.68	1,183,995	-0.07(-0.56%)
Aug 10, 2004	12.86	12.87	12.74	12.75	4,392,824	-0.05(-0.42%)
Aug 09, 2004	12.83	12.96	12.78	12.81	372,757	+0.09(+0.71%)
Aug 06, 2004	12.93	12.96	12.71	12.72	281,951	-0.22(-1.66%)
Aug 05, 2004	13.11	13.11	12.93	12.93	185,124	-0.12(-0.95%)
Aug 04, 2004	13.25	13.25	13.06	13.06	225,761	-0.26(-1.92%)
Aug 03, 2004	13.29	13.32	13.25	13.31	107,362	+0.15(+1.14%)
Aug 02, 2004	13.16	13.16	13.02	13.16	480,621	+0.01(+0.04%)
Jul 30, 2004	13.18	13.21	13.14	13.16	1,152,388	+0.05(+0.38%)
Jul 29, 2004	13.08	13.13	12.98	13.11	91,809	+0.12(+0.92%)
Jul 28, 2004	12.83	12.99	12.83	12.99	31,104	+0.15(+1.13%)
Jul 27, 2004	12.71	12.84	12.70	12.84	92,311	+0.04(+0.28%)
Jul 26, 2004	12.85	12.87	12.72	12.80	84,284	-0.04(-0.28%)
Jul 23, 2004	12.90	12.91	12.81	12.84	224,256	-0.11(-0.83%)
Jul 22, 2004	12.88	12.99	12.88	12.95	92,311	+0.06(+0.46%)
Jul 21, 2004	13.11	13.12	12.89	12.89	474,099	-0.25(-1.93%)
Jul 20, 2004	13.15	13.19	13.12	13.14	131,945	-0.04(-0.27%)
Jul 19, 2004	13.22	13.26	13.15	13.18	120,908	-0.09(-0.66%)
Jul 16, 2004	13.21	13.28	13.19	13.27	67,226	+0.17(+1.32%)
Jul 15, 2004	13.09	13.12	13.07	13.09	86,792	+0.03(+0.20%)
Jul 14, 2004	12.89	13.07	12.89	13.07	150,006	+0.09(+0.71%)
Jul 13, 2004	12.99	12.99	12.87	12.97	216,731	-0.05(-0.40%)
Jul 12, 2004	13.10	13.10	12.97	13.03	264,893	-0.01(-0.08%)
Jul 09, 2004	13.08	13.10	13.03	13.04	75,253	+0.08(+0.65%)
Jul 08, 2004	12.92	13.03	12.92	12.95	386,303	-0.02(-0.12%)
Jul 07, 2004	12.88	12.99	12.87	12.97	121,409	+0.02(+0.14%)
Jul 06, 2004	12.96	12.98	12.89	12.95	84,284	+0.10(+0.78%)
Jul 02, 2004	12.83	12.88	12.80	12.85	139,470	+0.04(+0.30%)

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.