Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.70	12.70	12.48	12.48	16,005	-0.17(-1.37%)
Sep 29, 2004	12.41	12.66	12.41	12.66	21,052	+0.17(+1.33%)
Sep 28, 2004	12.49	12.60	12.48	12.49	27,685	-0.19(-1.47%)
Sep 27, 2004	12.49	12.71	12.49	12.68	4,614	+0.19(+1.55%)
Sep 24, 2004	12.83	12.83	12.38	12.48	18,456	-0.24(-1.91%)
Sep 23, 2004	13.14	13.19	12.73	12.73	7,786	-0.58(-4.33%)
Sep 22, 2004	13.47	13.52	13.30	13.30	1,586	-0.02(-0.16%)
Sep 21, 2004	13.16	13.47	13.16	13.32	4,325	+0.09(+0.68%)
Sep 20, 2004	13.18	13.25	13.13	13.23	19,898	+0.03(+0.26%)
Sep 17, 2004	13.20	13.20	13.01	13.20	11,103	-0.01(-0.05%)
Sep 16, 2004	13.21	13.28	13.19	13.20	11,535	-0.08(-0.63%)
Sep 15, 2004	13.25	13.29	13.25	13.29	1,153	-0.01(-0.05%)
Sep 14, 2004	13.32	13.39	13.19	13.29	4,470	-0.09(-0.68%)
Sep 13, 2004	13.43	13.73	13.33	13.38	5,046	+0.02(+0.16%)
Sep 10, 2004	13.38	13.42	13.33	13.36	11,146	-0.01(-0.05%)
Sep 09, 2004	13.50	13.50	13.36	13.37	12,256	-0.33(-2.38%)
Sep 08, 2004	13.47	13.70	13.46	13.70	9,453	+0.14(+1.02%)
Sep 07, 2004	13.66	13.66	13.36	13.56	6,488	+0.03(+0.26%)
Sep 03, 2004	13.00	13.69	13.00	13.52	11,679	+0.58(+4.45%)
Sep 02, 2004	13.18	13.35	12.66	12.95	7,642	+0.10(+0.81%)
Sep 01, 2004	13.18	13.18	12.68	12.84	9,228	+0.00(+0.00%)
Aug 31, 2004	13.70	13.70	12.67	12.84	48,737	-0.60(-4.44%)
Aug 30, 2004	12.83	13.93	12.77	13.44	24,657	+0.78(+6.19%)
Aug 27, 2004	12.41	12.66	12.41	12.66	10,670	+0.10(+0.83%)
Aug 26, 2004	12.48	12.55	12.48	12.55	7,930	+0.07(+0.56%)
Aug 25, 2004	12.45	12.57	12.45	12.48	49,458	+0.03(+0.22%)
Aug 24, 2004	12.53	12.59	12.21	12.46	40,662	-0.11(-0.88%)
Aug 23, 2004	12.38	12.63	12.38	12.57	27,264	-0.02(-0.17%)
Aug 20, 2004	12.55	12.66	12.48	12.59	71,088	+0.06(+0.44%)
Aug 19, 2004	12.80	12.80	12.14	12.53	8,651	-0.03(-0.28%)
Aug 18, 2004	12.36	12.76	11.98	12.57	45,013	+0.29(+2.37%)
Aug 17, 2004	12.30	12.36	12.14	12.28	49,747	+0.00(+0.00%)
Aug 16, 2004	11.90	12.37	11.75	12.28	104,252	+0.31(+2.55%)
Aug 13, 2004	11.90	12.14	11.83	11.97	34,030	-0.10(-0.80%)
Aug 12, 2004	12.07	12.27	11.89	12.07	90,554	-0.19(-1.53%)
Aug 11, 2004	11.96	12.91	11.52	12.25	244,987	-0.22(-1.78%)
Aug 10, 2004	18.42	18.42	11.11	12.48	1,289,823	-5.90(-32.11%)
Aug 06, 2004	18.72	18.72	18.38	18.38	3,893	-0.28(-1.49%)
Aug 05, 2004	18.66	18.66	18.64	18.66	865	-0.06(-0.33%)
Aug 04, 2004	18.71	18.72	18.54	18.72	720	-0.01(-0.04%)
Aug 03, 2004	18.57	18.72	18.57	18.72	10,643	+0.17(+0.93%)
Aug 02, 2004	18.59	18.59	18.23	18.55	9,805	+0.03(+0.19%)
Jul 30, 2004	18.37	18.54	18.20	18.52	5,335	+0.14(+0.75%)
Jul 29, 2004	18.38	18.43	18.38	18.38	4,470	+0.01(+0.08%)
Jul 28, 2004	18.45	18.48	18.24	18.36	11,247	+0.12(+0.68%)
Jul 27, 2004	18.24	18.32	18.24	18.24	1,153	+0.00(+0.00%)
Jul 26, 2004	18.24	18.24	18.24	18.24	2,595	+0.03(+0.19%)
Jul 23, 2004	17.84	18.36	17.84	18.20	6,056	-0.07(-0.38%)
Jul 22, 2004	18.38	18.38	18.24	18.27	7,209	-0.10(-0.57%)
Jul 21, 2004	18.54	18.54	18.38	18.38	1,297	-0.14(-0.75%)
Jul 20, 2004	18.48	18.52	18.45	18.52	3,028	+0.07(+0.38%)
Jul 19, 2004	18.59	18.59	18.38	18.45	3,749	-0.03(-0.19%)
Jul 16, 2004	18.48	18.48	18.48	18.48	0	+0.00(+0.00%)
Jul 15, 2004	18.24	18.48	18.24	18.48	6,632	+0.10(+0.57%)
Jul 14, 2004	18.45	18.45	18.32	18.38	9,805	-0.01(-0.04%)
Jul 13, 2004	18.48	18.48	18.38	18.38	2,307	-0.06(-0.34%)
Jul 12, 2004	18.38	18.57	18.38	18.45	5,191	+0.06(+0.34%)
Jul 09, 2004	18.45	18.56	18.38	18.38	2,883	-0.06(-0.34%)
Jul 08, 2004	18.47	18.49	18.37	18.45	7,498	+0.00(+0.00%)
Jul 07, 2004	18.44	18.49	18.38	18.45	4,325	+0.07(+0.38%)
Jul 06, 2004	18.54	18.55	18.38	18.38	14,275	+0.00(+0.00%)
Jul 02, 2004	18.57	18.57	18.38	18.38	4,902	-0.05(-0.26%)

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.