Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.68	13.70	13.60	13.69	21,780	+0.11(+0.82%)
Sep 29, 2004	13.66	13.66	13.54	13.58	23,439	-0.08(-0.57%)
Sep 28, 2004	13.79	13.79	13.65	13.66	9,541	-0.33(-2.38%)
Sep 27, 2004	14.00	14.05	13.99	13.99	18,668	-0.01(-0.07%)
Sep 24, 2004	14.00	14.05	14.00	14.00	20,535	+0.02(+0.14%)
Sep 23, 2004	14.01	14.04	13.96	13.98	17,838	-0.01(-0.07%)
Sep 22, 2004	14.13	14.13	13.93	13.99	31,736	-0.01(-0.10%)
Sep 21, 2004	13.93	14.03	13.93	14.00	15,142	+0.11(+0.80%)
Sep 20, 2004	13.86	14.03	13.79	13.89	36,715	+0.11(+0.77%)
Sep 17, 2004	13.87	13.92	13.77	13.79	26,136	+0.02(+0.14%)
Sep 16, 2004	13.65	13.83	13.60	13.77	14,520	+0.17(+1.28%)
Sep 15, 2004	13.45	13.67	13.40	13.60	21,157	+0.14(+1.08%)
Sep 14, 2004	13.55	13.55	13.43	13.45	30,284	-0.05(-0.36%)
Sep 13, 2004	13.51	13.60	13.45	13.50	15,764	-0.01(-0.11%)
Sep 10, 2004	13.65	13.71	13.43	13.51	21,157	-0.04(-0.28%)
Sep 09, 2004	13.59	13.68	13.55	13.55	14,934	-0.04(-0.28%)
Sep 08, 2004	13.46	13.59	13.45	13.59	17,631	+0.12(+0.86%)
Sep 07, 2004	13.35	13.62	13.35	13.47	13,897	+0.12(+0.90%)
Sep 03, 2004	13.50	13.50	13.31	13.35	24,061	-0.19(-1.42%)
Sep 02, 2004	13.38	13.63	13.38	13.55	20,328	+0.14(+1.04%)
Sep 01, 2004	13.16	13.41	13.15	13.41	30,906	+0.20(+1.53%)
Aug 31, 2004	13.18	13.24	13.14	13.20	17,631	+0.07(+0.55%)
Aug 30, 2004	13.23	13.26	13.06	13.13	21,572	-0.08(-0.58%)
Aug 27, 2004	13.10	13.26	13.09	13.21	26,758	+0.12(+0.88%)
Aug 26, 2004	13.00	13.13	12.95	13.09	21,365	+0.02(+0.18%)
Aug 25, 2004	12.95	13.07	12.95	13.07	17,424	+0.12(+0.89%)
Aug 24, 2004	12.97	13.09	12.90	12.95	38,374	-0.06(-0.48%)
Aug 23, 2004	12.93	13.14	12.93	13.02	13,482	+0.04(+0.33%)
Aug 20, 2004	12.78	12.99	12.75	12.97	22,817	+0.20(+1.59%)
Aug 19, 2004	12.77	12.87	12.77	12.77	24,891	-0.00(-0.04%)
Aug 18, 2004	12.61	12.78	12.60	12.78	21,780	+0.17(+1.34%)
Aug 17, 2004	12.46	12.63	12.46	12.61	10,371	+0.17(+1.40%)
Aug 16, 2004	12.49	12.50	12.40	12.43	20,120	-0.02(-0.19%)
Aug 13, 2004	12.50	12.53	12.42	12.46	10,164	-0.03(-0.27%)
Aug 12, 2004	12.58	12.62	12.49	12.49	20,742	-0.07(-0.54%)
Aug 11, 2004	12.58	12.74	12.56	12.56	18,461	-0.06(-0.46%)
Aug 10, 2004	12.64	12.87	12.62	12.62	30,699	+0.02(+0.19%)
Aug 09, 2004	12.56	12.75	12.56	12.59	30,284	+0.08(+0.65%)
Aug 06, 2004	12.53	12.61	12.43	12.51	36,300	-0.02(-0.19%)
Aug 05, 2004	12.58	12.61	12.52	12.53	12,030	+0.00(+0.00%)
Aug 04, 2004	12.54	12.63	12.48	12.53	37,544	-0.02(-0.19%)
Aug 03, 2004	12.56	12.60	12.44	12.56	70,111	+0.10(+0.77%)
Aug 02, 2004	12.03	12.51	11.96	12.46	63,265	+0.46(+3.86%)
Jul 30, 2004	11.88	12.00	11.82	12.00	36,300	+0.14(+1.22%)
Jul 29, 2004	11.81	11.92	11.81	11.85	51,442	+0.04(+0.37%)
Jul 28, 2004	11.88	11.91	11.80	11.81	25,928	-0.05(-0.45%)
Jul 27, 2004	12.04	12.05	11.82	11.86	24,684	-0.14(-1.16%)
Jul 26, 2004	12.15	12.22	12.00	12.00	32,566	-0.14(-1.19%)
Jul 23, 2004	12.40	12.40	12.15	12.15	21,780	-0.25(-2.02%)
Jul 22, 2004	12.49	12.49	12.38	12.40	26,343	-0.13(-1.04%)
Jul 21, 2004	12.65	12.65	12.50	12.53	24,269	-0.13(-1.03%)
Jul 20, 2004	12.67	12.67	12.58	12.66	25,306	-0.01(-0.08%)
Jul 19, 2004	12.62	12.67	12.53	12.67	77,163	+0.05(+0.42%)
Jul 16, 2004	12.53	12.63	12.53	12.62	17,631	+0.09(+0.69%)
Jul 15, 2004	12.51	12.58	12.46	12.53	15,972	-0.00(-0.04%)
Jul 14, 2004	12.56	12.73	12.51	12.53	35,677	+0.00(+0.04%)
Jul 13, 2004	12.25	12.56	12.24	12.53	48,331	+0.27(+2.16%)
Jul 12, 2004	12.17	12.30	12.12	12.26	76,541	+0.13(+1.03%)
Jul 09, 2004	12.29	12.29	12.00	12.14	75,504	-0.11(-0.87%)
Jul 08, 2004	12.19	12.37	12.19	12.25	62,851	+0.08(+0.67%)
Jul 07, 2004	12.05	12.19	12.05	12.16	31,529	+0.21(+1.73%)
Jul 06, 2004	12.03	12.03	11.93	11.96	38,374	-0.10(-0.84%)
Jul 02, 2004	12.27	12.32	12.05	12.06	31,321	-0.19(-1.57%)

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.