Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.87	13.07	12.83	12.89	122,773	+0.02(+0.16%)
Sep 29, 2004	12.35	12.87	12.29	12.87	192,615	+0.49(+3.99%)
Sep 28, 2004	12.16	12.38	12.16	12.38	92,876	+0.25(+2.05%)
Sep 27, 2004	12.24	12.24	12.06	12.13	102,188	-0.07(-0.60%)
Sep 24, 2004	12.18	12.24	12.15	12.21	55,873	+0.04(+0.37%)
Sep 23, 2004	12.11	12.25	12.07	12.16	60,284	+0.08(+0.64%)
Sep 22, 2004	12.50	12.50	12.08	12.08	145,073	-0.44(-3.49%)
Sep 21, 2004	12.33	12.52	12.26	12.52	83,074	+0.20(+1.61%)
Sep 20, 2004	12.24	12.42	12.18	12.32	109,050	+0.04(+0.32%)
Sep 17, 2004	12.56	12.57	12.28	12.28	194,820	-0.20(-1.59%)
Sep 16, 2004	12.32	12.55	12.32	12.48	122,773	+0.11(+0.92%)
Sep 15, 2004	12.44	12.47	12.34	12.37	127,674	-0.04(-0.31%)
Sep 14, 2004	12.45	12.45	12.28	12.41	104,639	+0.00(+0.00%)
Sep 13, 2004	12.19	12.55	12.19	12.41	180,117	+0.25(+2.05%)
Sep 10, 2004	12.19	12.24	12.13	12.16	104,639	-0.07(-0.53%)
Sep 09, 2004	12.15	12.26	12.09	12.22	156,101	+0.12(+1.01%)
Sep 08, 2004	12.43	12.45	12.10	12.10	127,674	-0.34(-2.71%)
Sep 07, 2004	12.05	12.44	12.05	12.44	124,244	+0.43(+3.59%)
Sep 03, 2004	11.92	12.01	11.88	12.01	122,528	+0.06(+0.50%)
Sep 02, 2004	11.69	11.99	11.67	11.95	107,580	+0.27(+2.27%)
Sep 01, 2004	11.49	11.74	11.49	11.68	97,042	+0.15(+1.33%)
Aug 31, 2004	11.61	11.61	11.47	11.53	124,244	-0.08(-0.70%)
Aug 30, 2004	11.85	11.85	11.55	11.61	99,983	-0.25(-2.08%)
Aug 27, 2004	11.92	11.92	11.78	11.86	71,801	-0.08(-0.63%)
Aug 26, 2004	12.00	12.02	11.90	11.93	96,552	-0.05(-0.43%)
Aug 25, 2004	12.05	12.06	11.92	11.98	231,579	-0.07(-0.54%)
Aug 24, 2004	11.53	12.09	11.53	12.05	310,487	+0.52(+4.51%)
Aug 23, 2004	11.54	11.56	11.41	11.53	136,006	+0.04(+0.36%)
Aug 20, 2004	11.38	11.53	11.30	11.49	125,224	+0.16(+1.42%)
Aug 19, 2004	11.60	11.60	11.25	11.33	133,556	-0.27(-2.34%)
Aug 18, 2004	11.53	11.61	11.44	11.60	84,789	+0.05(+0.44%)
Aug 17, 2004	11.55	11.60	11.47	11.55	255,594	-0.00(-0.02%)
Aug 16, 2004	11.08	11.55	11.08	11.55	184,773	+0.49(+4.41%)
Aug 13, 2004	11.15	11.21	11.04	11.06	76,212	-0.06(-0.55%)
Aug 12, 2004	11.31	11.31	11.03	11.12	108,560	-0.23(-2.03%)
Aug 11, 2004	11.28	11.37	11.09	11.35	148,994	+0.05(+0.49%)
Aug 10, 2004	11.14	11.31	11.14	11.30	120,813	+0.18(+1.60%)
Aug 09, 2004	11.21	11.21	11.11	11.12	203,152	-0.10(-0.91%)
Aug 06, 2004	11.34	11.34	11.22	11.22	168,844	-0.15(-1.35%)
Aug 05, 2004	11.43	11.48	11.30	11.37	141,398	-0.05(-0.46%)
Aug 04, 2004	11.36	11.49	11.26	11.43	99,983	+0.05(+0.43%)
Aug 03, 2004	11.58	11.58	11.34	11.38	135,516	-0.23(-1.99%)
Aug 02, 2004	11.42	11.63	11.32	11.61	121,058	+0.18(+1.59%)
Jul 30, 2004	11.51	11.56	11.35	11.43	144,828	-0.08(-0.69%)
Jul 29, 2004	11.36	11.65	11.27	11.51	183,792	+0.15(+1.31%)
Jul 28, 2004	11.41	11.41	11.11	11.36	120,568	-0.04(-0.32%)
Jul 27, 2004	10.81	11.46	10.81	11.40	271,768	+0.62(+5.74%)
Jul 26, 2004	10.80	10.85	10.68	10.78	163,453	-0.03(-0.25%)
Jul 23, 2004	10.85	10.91	10.74	10.80	198,986	-0.06(-0.56%)
Jul 22, 2004	11.02	11.03	10.82	10.86	161,492	-0.15(-1.39%)
Jul 21, 2004	11.13	11.17	10.96	11.02	281,080	+0.10(+0.92%)
Jul 20, 2004	10.61	10.92	10.56	10.92	139,927	+0.34(+3.26%)
Jul 19, 2004	10.67	10.71	10.54	10.57	118,117	-0.06(-0.54%)
Jul 16, 2004	10.60	10.70	10.53	10.63	127,674	+0.04(+0.42%)
Jul 15, 2004	10.65	10.78	10.59	10.59	88,710	-0.02(-0.23%)
Jul 14, 2004	10.85	10.97	10.61	10.61	152,425	-0.25(-2.33%)
Jul 13, 2004	10.80	10.98	10.75	10.86	114,931	+0.05(+0.43%)
Jul 12, 2004	10.79	10.90	10.70	10.82	74,497	-0.02(-0.17%)
Jul 09, 2004	10.96	10.99	10.76	10.83	146,544	-0.09(-0.84%)
Jul 08, 2004	11.08	11.34	10.89	10.93	186,488	-0.17(-1.53%)
Jul 07, 2004	11.18	11.26	11.10	11.10	89,690	-0.10(-0.93%)
Jul 06, 2004	11.18	11.27	11.08	11.20	90,916	-0.00(-0.02%)
Jul 02, 2004	11.20	11.29	11.17	11.20	80,133	-0.02(-0.18%)

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.