Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.59	13.96	13.55	13.92	250,786	+0.32(+2.38%)
Sep 29, 2004	13.56	13.63	13.33	13.60	161,317	+0.04(+0.32%)
Sep 28, 2004	13.45	13.62	13.41	13.56	260,365	+0.08(+0.58%)
Sep 27, 2004	13.58	13.68	13.46	13.48	181,161	-0.14(-1.00%)
Sep 24, 2004	13.82	13.83	13.59	13.62	272,682	-0.17(-1.22%)
Sep 23, 2004	13.93	14.07	13.78	13.78	234,876	-0.23(-1.64%)
Sep 22, 2004	14.22	14.22	13.94	14.01	148,316	-0.12(-0.85%)
Sep 21, 2004	13.90	14.19	13.90	14.13	178,082	+0.18(+1.26%)
Sep 20, 2004	13.94	14.05	13.83	13.96	267,892	-0.07(-0.47%)
Sep 17, 2004	13.97	14.24	13.97	14.03	441,014	-0.01(-0.06%)
Sep 16, 2004	14.01	14.10	13.94	14.03	336,149	+0.05(+0.39%)
Sep 15, 2004	14.14	14.38	13.98	13.98	353,598	-0.31(-2.16%)
Sep 14, 2004	14.07	14.42	14.03	14.29	476,083	+0.26(+1.83%)
Sep 13, 2004	13.55	14.05	13.54	14.03	575,815	+0.40(+2.96%)
Sep 10, 2004	13.62	14.19	13.47	13.63	756,806	+0.15(+1.11%)
Sep 09, 2004	13.34	13.60	13.25	13.48	142,499	+0.08(+0.58%)
Sep 08, 2004	13.32	13.54	13.29	13.40	192,622	+0.16(+1.18%)
Sep 07, 2004	13.35	13.45	13.20	13.24	120,945	-0.11(-0.85%)
Sep 03, 2004	13.06	13.39	13.02	13.36	177,055	+0.21(+1.60%)
Sep 02, 2004	12.84	13.15	12.82	13.14	144,210	+0.28(+2.21%)
Sep 01, 2004	12.82	12.93	12.74	12.86	123,340	+0.00(+0.03%)
Aug 31, 2004	12.65	12.86	12.65	12.86	163,712	+0.26(+2.07%)
Aug 30, 2004	12.59	12.69	12.55	12.60	144,381	+0.06(+0.50%)
Aug 27, 2004	12.51	12.58	12.50	12.53	201,518	+0.00(+0.00%)
Aug 26, 2004	12.47	12.57	12.39	12.53	294,750	+0.00(+0.03%)
Aug 25, 2004	12.55	12.57	12.47	12.53	290,816	-0.03(-0.22%)
Aug 24, 2004	12.53	12.61	12.48	12.56	122,484	+0.08(+0.62%)
Aug 23, 2004	12.37	12.54	12.37	12.48	92,719	+0.04(+0.34%)
Aug 20, 2004	12.28	12.45	12.12	12.44	107,773	+0.20(+1.62%)
Aug 19, 2004	11.96	12.27	11.93	12.24	228,547	+0.25(+2.11%)
Aug 18, 2004	11.85	11.98	11.85	11.98	220,335	+0.08(+0.69%)
Aug 17, 2004	11.93	11.98	11.84	11.90	403,892	+0.02(+0.13%)
Aug 16, 2004	12.00	12.00	11.87	11.89	249,417	+0.04(+0.36%)
Aug 13, 2004	11.94	11.94	11.79	11.84	144,552	-0.04(-0.33%)
Aug 12, 2004	12.04	12.10	11.85	11.88	87,073	-0.15(-1.26%)
Aug 11, 2004	12.08	12.15	11.86	12.03	229,915	-0.03(-0.23%)
Aug 10, 2004	11.74	12.06	11.71	12.06	95,113	+0.17(+1.41%)
Aug 09, 2004	11.79	11.97	11.79	11.89	115,642	-0.01(-0.07%)
Aug 06, 2004	11.89	11.96	11.70	11.90	267,721	-0.05(-0.42%)
Aug 05, 2004	12.15	12.20	11.91	11.95	87,758	-0.14(-1.13%)
Aug 04, 2004	12.14	12.17	12.01	12.09	228,034	-0.02(-0.19%)
Aug 03, 2004	12.15	12.30	12.02	12.11	277,130	-0.21(-1.74%)
Aug 02, 2004	12.22	12.33	12.06	12.33	140,960	+0.05(+0.38%)
Jul 30, 2004	12.27	12.28	12.12	12.28	165,765	+0.09(+0.70%)
Jul 29, 2004	12.18	12.36	12.07	12.19	185,438	+0.11(+0.90%)
Jul 28, 2004	12.01	12.13	11.87	12.08	143,697	-0.15(-1.24%)
Jul 27, 2004	11.88	12.28	11.88	12.24	226,494	+0.30(+2.51%)
Jul 26, 2004	11.69	11.97	11.69	11.94	112,733	+0.22(+1.86%)
Jul 23, 2004	11.91	11.91	11.72	11.72	120,432	-0.19(-1.64%)
Jul 22, 2004	12.04	12.11	11.73	11.91	201,689	-0.19(-1.58%)
Jul 21, 2004	11.93	12.31	11.93	12.10	251,128	+0.11(+0.94%)
Jul 20, 2004	12.00	12.23	11.93	11.99	509,783	-0.12(-1.03%)
Jul 19, 2004	12.04	12.15	11.97	12.12	128,130	+0.06(+0.52%)
Jul 16, 2004	12.73	12.73	12.04	12.05	433,487	-0.29(-2.37%)
Jul 15, 2004	12.49	12.70	12.32	12.35	129,498	-0.19(-1.49%)
Jul 14, 2004	12.43	12.61	12.30	12.53	291,329	+0.26(+2.10%)
Jul 13, 2004	12.27	12.33	12.20	12.28	70,309	+0.04(+0.32%)
Jul 12, 2004	12.26	12.43	12.12	12.24	83,652	-0.03(-0.22%)
Jul 09, 2004	12.21	12.30	12.12	12.26	92,034	+0.09(+0.70%)
Jul 08, 2004	12.33	12.40	12.16	12.18	99,048	-0.14(-1.11%)
Jul 07, 2004	12.17	12.33	12.13	12.31	266,182	+0.10(+0.83%)
Jul 06, 2004	11.96	12.28	11.92	12.21	263,958	+0.14(+1.16%)
Jul 02, 2004	12.09	12.22	12.07	12.07	120,260	-0.02(-0.16%)

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.