Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.24	12.44	12.17	12.32	32,882	-0.05(-0.40%)
Sep 29, 2004	12.42	12.42	12.33	12.37	8,525	-0.09(-0.69%)
Sep 28, 2004	12.45	12.46	12.27	12.46	11,447	+0.31(+2.53%)
Sep 27, 2004	12.32	12.32	12.14	12.15	10,960	-0.18(-1.43%)
Sep 24, 2004	12.36	12.42	12.32	12.33	20,947	-0.19(-1.51%)
Sep 23, 2004	12.44	12.60	12.32	12.52	6,820	+0.04(+0.30%)
Sep 22, 2004	12.66	12.66	12.38	12.48	18,267	-0.34(-2.63%)
Sep 21, 2004	12.75	12.96	12.63	12.82	28,254	+0.14(+1.10%)
Sep 20, 2004	13.10	13.10	12.63	12.68	14,614	-0.11(-0.85%)
Sep 17, 2004	12.91	12.93	12.66	12.79	66,734	+0.04(+0.34%)
Sep 16, 2004	12.50	12.75	12.36	12.74	88,560	+0.34(+2.73%)
Sep 15, 2004	12.40	12.53	12.27	12.40	36,377	+0.17(+1.37%)
Sep 14, 2004	12.36	12.46	12.21	12.24	21,324	-0.16(-1.29%)
Sep 13, 2004	12.30	12.46	12.28	12.40	23,080	+0.14(+1.11%)
Sep 10, 2004	12.35	12.35	12.02	12.26	14,801	+0.08(+0.69%)
Sep 09, 2004	12.25	12.32	11.96	12.18	23,582	+0.16(+1.33%)
Sep 08, 2004	12.08	12.35	11.96	12.02	23,888	-0.16(-1.28%)
Sep 07, 2004	12.27	12.32	12.02	12.17	63,221	+0.10(+0.86%)
Sep 03, 2004	12.28	12.35	12.02	12.07	9,533	-0.18(-1.50%)
Sep 02, 2004	12.09	12.25	12.02	12.25	37,381	+0.22(+1.79%)
Sep 01, 2004	11.95	12.19	11.64	12.04	52,183	+0.10(+0.83%)
Aug 31, 2004	11.95	11.95	11.76	11.94	18,565	+0.22(+1.91%)
Aug 30, 2004	11.60	11.91	11.60	11.71	19,568	-0.09(-0.74%)
Aug 27, 2004	11.75	11.80	11.70	11.80	16,558	+0.22(+1.93%)
Aug 26, 2004	11.58	11.62	11.55	11.58	25,338	+0.01(+0.07%)
Aug 25, 2004	11.25	11.58	11.25	11.57	16,558	+0.34(+3.05%)
Aug 24, 2004	11.28	11.37	11.09	11.23	13,045	+0.11(+0.97%)
Aug 23, 2004	11.06	11.30	11.06	11.12	7,275	-0.22(-1.97%)
Aug 20, 2004	11.22	11.34	11.10	11.34	9,689	+0.26(+2.30%)
Aug 19, 2004	11.14	11.22	11.06	11.09	24,837	-0.25(-2.18%)
Aug 18, 2004	10.99	11.34	10.99	11.34	11,038	+0.34(+3.12%)
Aug 17, 2004	11.20	11.32	10.98	10.99	15,805	-0.21(-1.85%)
Aug 16, 2004	11.11	11.20	11.09	11.20	30,105	+0.08(+0.75%)
Aug 13, 2004	11.15	11.20	10.99	11.12	43,151	+0.05(+0.47%)
Aug 12, 2004	10.96	11.16	10.96	11.06	3,010	-0.08(-0.72%)
Aug 11, 2004	11.05	11.16	10.86	11.14	47,416	+0.12(+1.12%)
Aug 10, 2004	10.75	11.02	10.70	11.02	23,080	+0.43(+4.10%)
Aug 09, 2004	10.70	10.77	10.58	10.59	15,554	-0.10(-0.97%)
Aug 06, 2004	10.77	10.81	10.67	10.69	30,105	-0.09(-0.85%)
Aug 05, 2004	10.96	10.97	10.78	10.78	21,073	-0.02(-0.22%)
Aug 04, 2004	10.77	11.10	10.77	10.81	38,133	+0.02(+0.15%)
Aug 03, 2004	10.87	11.05	10.77	10.79	26,987	-0.18(-1.64%)
Aug 02, 2004	11.18	11.18	10.87	10.97	7,777	-0.17(-1.54%)
Jul 30, 2004	11.03	11.16	11.03	11.14	4,264	-0.02(-0.14%)
Jul 29, 2004	11.20	11.20	11.00	11.16	10,286	+0.05(+0.47%)
Jul 28, 2004	10.98	11.19	10.88	11.10	22,830	-0.01(-0.11%)
Jul 27, 2004	10.99	11.13	10.88	11.12	60,963	+0.20(+1.82%)
Jul 26, 2004	10.93	11.01	10.79	10.92	18,565	+0.10(+0.88%)
Jul 23, 2004	11.00	11.03	10.81	10.82	23,833	-0.19(-1.70%)
Jul 22, 2004	11.01	11.06	10.84	11.01	33,367	+0.00(+0.04%)
Jul 21, 2004	10.92	11.26	10.92	11.01	54,190	-0.19(-1.71%)
Jul 20, 2004	11.01	11.24	11.01	11.20	30,356	+0.07(+0.61%)
Jul 19, 2004	11.18	11.18	11.02	11.13	17,059	+0.09(+0.79%)
Jul 16, 2004	11.16	11.30	11.04	11.04	24,335	-0.18(-1.63%)
Jul 15, 2004	11.17	11.26	11.16	11.22	12,794	+0.06(+0.50%)
Jul 14, 2004	11.24	11.38	11.16	11.17	25,840	-0.19(-1.65%)
Jul 13, 2004	11.32	11.42	11.32	11.36	8,279	+0.03(+0.25%)
Jul 12, 2004	11.51	11.51	11.22	11.33	19,568	+0.13(+1.17%)
Jul 09, 2004	11.17	11.30	11.16	11.20	17,561	+0.04(+0.32%)
Jul 08, 2004	11.36	11.44	11.16	11.16	32,363	-0.22(-1.93%)
Jul 07, 2004	11.44	11.52	11.37	11.38	20,572	-0.06(-0.56%)
Jul 06, 2004	11.64	11.72	11.40	11.44	33,116	-0.41(-3.46%)
Jul 02, 2004	11.73	11.88	11.60	11.85	22,077	+0.14(+1.19%)

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.