Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.37	12.50	12.37	12.50	2,003	+0.13(+1.07%)
Sep 29, 2004	12.41	12.41	12.37	12.37	2,289	-0.03(-0.28%)
Sep 28, 2004	12.46	12.46	12.40	12.40	429	+0.03(+0.23%)
Sep 27, 2004	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
Sep 24, 2004	12.37	12.37	12.37	12.37	286	+0.12(+0.97%)
Sep 23, 2004	12.54	12.54	12.26	12.26	5,438	-0.27(-2.12%)
Sep 22, 2004	12.51	12.54	12.51	12.52	2,862	+0.00(+0.00%)
Sep 21, 2004	12.52	12.58	12.52	12.52	3,148	-0.02(-0.17%)
Sep 20, 2004	12.58	12.58	12.54	12.54	286	-0.03(-0.28%)
Sep 17, 2004	12.58	12.58	12.58	12.58	1,001	+0.00(+0.00%)
Sep 16, 2004	12.53	12.58	12.52	12.58	3,721	+0.07(+0.56%)
Sep 15, 2004	12.51	12.51	12.51	12.51	143	+0.01(+0.06%)
Sep 14, 2004	12.53	12.53	12.47	12.50	1,144	-0.01(-0.06%)
Sep 13, 2004	12.41	12.51	12.41	12.51	1,860	+0.01(+0.06%)
Sep 10, 2004	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 09, 2004	12.51	12.51	12.41	12.50	2,289	+0.00(+0.00%)
Sep 08, 2004	12.42	12.51	12.42	12.50	10,877	-0.01(-0.06%)
Sep 07, 2004	12.41	12.51	12.41	12.51	2,790	+0.05(+0.39%)
Sep 03, 2004	12.41	12.46	12.41	12.46	715	+0.02(+0.17%)
Sep 02, 2004	12.44	12.44	12.44	12.44	143	-0.03(-0.28%)
Sep 01, 2004	12.44	12.47	12.44	12.47	286	+0.03(+0.28%)
Aug 31, 2004	12.53	12.53	12.42	12.44	3,721	+0.04(+0.28%)
Aug 30, 2004	12.40	12.40	12.40	12.40	286	+0.00(+0.00%)
Aug 27, 2004	12.47	12.47	12.40	12.40	858	-0.04(-0.28%)
Aug 26, 2004	12.44	12.49	12.27	12.44	14,025	+0.03(+0.22%)
Aug 25, 2004	12.58	12.58	12.40	12.41	6,011	+0.01(+0.06%)
Aug 24, 2004	12.40	12.50	12.40	12.40	4,722	-0.02(-0.17%)
Aug 23, 2004	12.27	12.45	12.27	12.42	4,007	-0.03(-0.28%)
Aug 20, 2004	13.09	13.09	12.27	12.46	85,678	-0.83(-6.26%)
Aug 19, 2004	13.29	13.29	13.29	13.29	0	+0.00(+0.00%)
Aug 18, 2004	13.28	13.40	13.28	13.29	6,011	+0.01(+0.11%)
Aug 17, 2004	13.34	13.34	12.88	13.28	9,016	+0.05(+0.37%)
Aug 16, 2004	13.11	13.23	12.93	13.23	43,794	+0.05(+0.37%)
Aug 13, 2004	13.21	13.21	13.18	13.18	1,717	-0.06(-0.48%)
Aug 12, 2004	13.24	13.24	13.24	13.24	0	+0.00(+0.00%)
Aug 11, 2004	13.32	13.35	13.17	13.24	24,902	-0.18(-1.35%)
Aug 10, 2004	13.56	13.56	13.41	13.42	4,007	-0.13(-0.93%)
Aug 09, 2004	13.42	13.55	13.38	13.55	6,325	+0.15(+1.15%)
Aug 06, 2004	13.81	13.81	13.14	13.39	6,583	-0.45(-3.23%)
Aug 05, 2004	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)
Aug 04, 2004	14.04	14.04	13.74	13.84	1,144	+0.00(+0.00%)
Aug 03, 2004	14.50	14.74	13.84	13.84	11,449	-0.87(-5.89%)
Aug 02, 2004	14.85	14.91	14.51	14.71	4,150	-0.20(-1.31%)
Jul 30, 2004	14.92	15.54	14.89	14.90	3,434	-0.16(-1.07%)
Jul 29, 2004	15.06	15.06	15.06	15.06	0	+0.00(+0.00%)
Jul 28, 2004	14.97	15.37	14.97	15.06	2,146	+0.10(+0.65%)
Jul 27, 2004	15.04	15.37	14.97	14.97	2,289	-0.08(-0.51%)
Jul 26, 2004	15.04	15.16	15.04	15.04	1,144	-0.12(-0.78%)
Jul 23, 2004	15.16	15.39	15.16	15.16	1,431	-0.03(-0.23%)
Jul 22, 2004	15.20	15.20	15.20	15.20	2,003	-0.03(-0.23%)
Jul 21, 2004	15.30	15.30	15.23	15.23	4,293	-0.07(-0.45%)
Jul 20, 2004	15.20	15.36	15.20	15.30	10,304	-0.00(-0.00%)
Jul 19, 2004	15.30	15.30	15.30	15.30	3,577	+0.08(+0.55%)
Jul 16, 2004	15.44	15.44	15.22	15.22	2,433	-0.15(-1.00%)
Jul 15, 2004	15.30	15.37	15.04	15.37	8,587	+0.31(+2.04%)
Jul 14, 2004	15.20	15.36	15.04	15.06	15,743	-0.25(-1.64%)
Jul 13, 2004	15.44	15.48	15.20	15.32	8,444	-0.19(-1.22%)
Jul 12, 2004	15.86	15.86	15.50	15.50	1,288	-0.22(-1.38%)
Jul 09, 2004	15.99	15.99	15.64	15.72	22,469	-0.28(-1.75%)
Jul 08, 2004	15.84	16.00	15.84	16.00	12,880	+0.00(+0.00%)
Jul 07, 2004	16.00	16.00	16.00	16.00	3,721	-0.04(-0.22%)
Jul 06, 2004	15.89	16.08	15.89	16.04	10,877	-0.03(-0.22%)
Jul 02, 2004	16.04	16.07	16.04	16.07	1,860	+0.00(+0.00%)

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.