Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.89	13.95	13.84	13.95	1,943,208	+0.07(+0.52%)
Sep 29, 2004	13.77	13.88	13.75	13.87	728,548	+0.07(+0.53%)
Sep 28, 2004	13.66	13.82	13.66	13.80	1,975,368	+0.17(+1.24%)
Sep 27, 2004	13.70	13.70	13.57	13.63	2,872,139	-0.08(-0.60%)
Sep 24, 2004	13.72	13.73	13.66	13.71	2,734,840	-0.04(-0.28%)
Sep 23, 2004	13.61	13.76	13.61	13.75	2,363,763	+0.06(+0.44%)
Sep 22, 2004	13.82	13.84	13.69	13.69	2,467,665	-0.21(-1.51%)
Sep 21, 2004	13.82	13.97	13.82	13.90	2,814,003	+0.14(+1.05%)
Sep 20, 2004	13.77	13.78	13.61	13.76	1,653,768	+0.01(+0.10%)
Sep 17, 2004	13.61	13.82	13.61	13.74	2,686,600	+0.09(+0.67%)
Sep 16, 2004	13.64	13.70	13.60	13.65	1,636,451	+0.17(+1.25%)
Sep 15, 2004	13.56	13.57	13.46	13.48	1,818,279	-0.06(-0.44%)
Sep 14, 2004	13.62	13.62	13.53	13.54	2,508,483	-0.00(-0.04%)
Sep 13, 2004	13.53	13.60	13.52	13.55	1,846,728	+0.12(+0.92%)
Sep 10, 2004	13.35	13.47	13.34	13.43	1,170,130	+0.13(+0.95%)
Sep 09, 2004	13.21	13.33	13.21	13.30	3,227,136	+0.04(+0.30%)
Sep 08, 2004	13.16	13.32	13.16	13.26	1,945,682	-0.01(-0.06%)
Sep 07, 2004	13.20	13.30	13.20	13.27	3,960,633	+0.10(+0.77%)
Sep 03, 2004	13.25	13.25	13.13	13.17	3,119,524	-0.14(-1.06%)
Sep 02, 2004	13.19	13.33	13.14	13.31	3,452,257	+0.16(+1.24%)
Sep 01, 2004	13.14	13.14	13.04	13.14	4,196,885	+0.11(+0.82%)
Aug 31, 2004	13.00	13.05	12.94	13.04	3,970,528	+0.06(+0.44%)
Aug 30, 2004	13.01	13.01	12.95	12.98	1,015,515	-0.07(-0.54%)
Aug 27, 2004	13.11	13.11	13.05	13.05	2,732,366	-0.02(-0.19%)
Aug 26, 2004	13.11	13.11	13.05	13.07	1,424,937	+0.02(+0.14%)
Aug 25, 2004	12.94	13.06	12.92	13.06	1,510,285	+0.15(+1.19%)
Aug 24, 2004	12.91	12.97	12.89	12.90	1,210,949	-0.04(-0.29%)
Aug 23, 2004	12.89	12.98	12.80	12.94	3,109,628	+0.07(+0.54%)
Aug 20, 2004	12.83	12.93	12.81	12.87	2,313,049	+0.06(+0.50%)
Aug 19, 2004	12.93	12.93	12.76	12.81	1,796,014	+0.01(+0.11%)
Aug 18, 2004	12.62	12.79	12.57	12.79	1,668,611	+0.15(+1.18%)
Aug 17, 2004	12.60	12.68	12.57	12.64	2,288,310	+0.08(+0.67%)
Aug 16, 2004	12.40	12.58	12.40	12.56	2,274,704	+0.17(+1.36%)
Aug 13, 2004	12.53	12.53	12.37	12.39	1,982,790	+0.02(+0.16%)
Aug 12, 2004	12.49	12.50	12.37	12.37	1,011,804	-0.14(-1.12%)
Aug 11, 2004	12.50	12.52	12.39	12.51	2,435,504	-0.12(-0.93%)
Aug 10, 2004	12.48	12.65	12.48	12.63	1,324,746	+0.14(+1.13%)
Aug 09, 2004	12.53	12.57	12.49	12.49	998,198	+0.10(+0.84%)
Aug 06, 2004	12.51	12.51	12.37	12.38	2,052,058	-0.09(-0.73%)
Aug 05, 2004	12.74	12.75	12.47	12.47	3,297,641	-0.08(-0.64%)
Aug 04, 2004	12.52	12.56	12.43	12.56	3,473,284	+0.01(+0.10%)
Aug 03, 2004	12.53	12.63	12.52	12.54	3,770,146	+0.01(+0.12%)
Aug 02, 2004	12.53	12.55	12.50	12.53	3,267,955	-0.06(-0.50%)
Jul 30, 2004	12.66	12.68	12.57	12.59	2,821,425	-0.06(-0.48%)
Jul 29, 2004	12.56	12.65	12.52	12.65	3,479,469	+0.08(+0.62%)
Jul 28, 2004	12.53	12.58	12.43	12.57	1,805,910	-0.00(-0.03%)
Jul 27, 2004	12.37	12.58	12.37	12.58	1,557,288	+0.24(+1.91%)
Jul 26, 2004	12.44	12.49	12.31	12.34	1,568,420	-0.12(-0.93%)
Jul 23, 2004	12.64	12.64	12.40	12.46	2,707,628	-0.22(-1.72%)
Jul 22, 2004	12.56	12.68	12.51	12.68	4,217,913	+0.00(+0.00%)
Jul 21, 2004	12.93	12.93	12.63	12.68	2,446,637	-0.15(-1.15%)
Jul 20, 2004	12.78	12.82	12.72	12.82	2,541,880	+0.05(+0.42%)
Jul 19, 2004	12.80	12.86	12.71	12.77	1,368,038	-0.02(-0.15%)
Jul 16, 2004	12.84	12.85	12.77	12.79	1,351,958	+0.14(+1.10%)
Jul 15, 2004	12.65	12.70	12.59	12.65	5,176,530	-0.07(-0.52%)
Jul 14, 2004	12.78	12.83	12.72	12.72	1,398,961	-0.12(-0.96%)
Jul 13, 2004	12.84	12.86	12.76	12.84	1,394,014	+0.06(+0.46%)
Jul 12, 2004	12.78	12.81	12.69	12.78	1,442,254	-0.03(-0.26%)
Jul 09, 2004	12.81	12.91	12.79	12.81	2,039,688	+0.07(+0.53%)
Jul 08, 2004	12.85	12.88	12.75	12.75	2,326,655	-0.18(-1.43%)
Jul 07, 2004	12.79	13.00	12.79	12.93	2,733,603	+0.17(+1.31%)
Jul 06, 2004	12.94	12.95	12.76	12.76	2,149,775	-0.14(-1.07%)
Jul 02, 2004	12.94	12.98	12.90	12.90	2,601,252	-0.00(-0.01%)

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.