Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.65	13.75	13.64	13.72	265,232	+0.10(+0.74%)
Sep 29, 2004	13.77	13.77	13.54	13.62	384,427	-0.18(-1.27%)
Sep 28, 2004	13.74	13.83	13.66	13.80	458,582	+0.19(+1.41%)
Sep 27, 2004	13.61	13.66	13.50	13.60	330,288	+0.05(+0.34%)
Sep 24, 2004	13.41	13.61	13.41	13.56	294,348	+0.08(+0.62%)
Sep 23, 2004	13.51	13.52	13.39	13.47	365,319	-0.14(-1.00%)
Sep 22, 2004	13.65	13.65	13.56	13.61	357,130	-0.08(-0.58%)
Sep 21, 2004	13.43	13.73	13.41	13.69	331,198	+0.31(+2.35%)
Sep 20, 2004	13.46	13.49	13.36	13.38	558,215	-0.01(-0.05%)
Sep 17, 2004	13.25	13.39	13.23	13.38	555,031	+0.22(+1.70%)
Sep 16, 2004	13.13	13.19	13.08	13.16	163,324	+0.04(+0.30%)
Sep 15, 2004	13.17	13.22	13.11	13.12	166,054	-0.02(-0.18%)
Sep 14, 2004	13.16	13.21	13.09	13.14	373,508	+0.05(+0.37%)
Sep 13, 2004	13.10	13.14	13.06	13.09	224,742	+0.10(+0.74%)
Sep 10, 2004	13.10	13.10	12.95	13.00	149,676	-0.10(-0.74%)
Sep 09, 2004	12.90	13.11	12.90	13.09	189,711	+0.19(+1.46%)
Sep 08, 2004	12.85	12.95	12.85	12.90	156,500	+0.02(+0.15%)
Sep 07, 2004	12.88	12.89	12.75	12.89	385,337	-0.05(-0.36%)
Sep 03, 2004	12.86	12.94	12.82	12.93	185,616	+0.06(+0.44%)
Sep 02, 2004	12.80	12.87	12.76	12.87	184,252	+0.12(+0.91%)
Sep 01, 2004	12.61	12.79	12.57	12.76	735,643	+0.18(+1.47%)
Aug 31, 2004	12.41	12.57	12.41	12.57	250,673	+0.22(+1.74%)
Aug 30, 2004	12.42	12.51	12.31	12.36	318,460	-0.04(-0.30%)
Aug 27, 2004	12.31	12.42	12.31	12.39	215,643	+0.08(+0.68%)
Aug 26, 2004	12.17	12.34	12.14	12.31	354,855	+0.10(+0.81%)
Aug 25, 2004	12.17	12.26	12.17	12.21	189,711	+0.08(+0.69%)
Aug 24, 2004	12.15	12.15	12.04	12.13	323,919	-0.06(-0.50%)
Aug 23, 2004	12.36	12.36	12.17	12.19	159,685	-0.15(-1.21%)
Aug 20, 2004	12.34	12.43	12.29	12.34	284,339	+0.13(+1.03%)
Aug 19, 2004	12.21	12.29	12.16	12.21	129,203	+0.05(+0.43%)
Aug 18, 2004	12.12	12.19	12.11	12.16	313,910	+0.11(+0.89%)
Aug 17, 2004	12.27	12.27	12.02	12.05	285,704	-0.21(-1.72%)
Aug 16, 2004	12.24	12.32	12.20	12.27	275,240	+0.07(+0.54%)
Aug 13, 2004	12.10	12.27	12.10	12.20	236,570	+0.12(+0.98%)
Aug 12, 2004	12.28	12.32	12.08	12.08	301,627	-0.15(-1.24%)
Aug 11, 2004	12.31	12.31	12.11	12.23	575,958	-0.03(-0.25%)
Aug 10, 2004	12.36	12.36	12.24	12.26	585,967	-0.07(-0.55%)
Aug 09, 2004	12.16	12.41	12.16	12.33	243,394	+0.18(+1.46%)
Aug 06, 2004	12.33	12.38	12.11	12.15	489,974	-0.24(-1.92%)
Aug 05, 2004	12.58	12.63	12.38	12.39	375,328	-0.18(-1.43%)
Aug 04, 2004	12.85	12.85	12.56	12.57	429,011	-0.27(-2.12%)
Aug 03, 2004	12.68	12.87	12.68	12.84	378,967	+0.17(+1.32%)
Aug 02, 2004	12.73	12.73	12.55	12.68	562,310	-0.01(-0.10%)
Jul 30, 2004	12.73	12.73	12.65	12.69	322,554	+0.08(+0.61%)
Jul 29, 2004	12.63	12.66	12.50	12.61	247,034	+0.06(+0.49%)
Jul 28, 2004	12.49	12.58	12.44	12.55	220,647	+0.09(+0.69%)
Jul 27, 2004	12.35	12.49	12.30	12.47	175,608	+0.15(+1.18%)
Jul 26, 2004	12.43	12.51	12.28	12.32	272,511	-0.14(-1.13%)
Jul 23, 2004	12.52	12.52	12.40	12.46	144,217	-0.06(-0.47%)
Jul 22, 2004	12.42	12.56	12.42	12.52	174,243	+0.07(+0.56%)
Jul 21, 2004	12.73	12.78	12.45	12.45	330,743	-0.24(-1.89%)
Jul 20, 2004	12.73	12.73	12.63	12.69	231,566	-0.01(-0.05%)
Jul 19, 2004	12.73	12.78	12.65	12.70	180,157	-0.06(-0.45%)
Jul 16, 2004	12.66	12.78	12.65	12.75	268,871	+0.13(+1.05%)
Jul 15, 2004	12.56	12.65	12.53	12.62	297,987	+0.10(+0.83%)
Jul 14, 2004	12.40	12.55	12.40	12.52	220,647	+0.10(+0.83%)
Jul 13, 2004	12.44	12.44	12.30	12.41	142,397	-0.02(-0.18%)
Jul 12, 2004	12.49	12.49	12.36	12.44	218,827	-0.04(-0.30%)
Jul 09, 2004	12.46	12.50	12.41	12.47	279,335	+0.07(+0.53%)
Jul 08, 2004	12.44	12.51	12.35	12.41	195,170	-0.06(-0.46%)
Jul 07, 2004	12.39	12.47	12.32	12.47	531,828	+0.08(+0.62%)
Jul 06, 2004	12.42	12.49	12.36	12.39	230,656	+0.02(+0.20%)
Jul 02, 2004	12.32	12.41	12.32	12.36	151,041	+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.