Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.66	11.66	11.54	11.62	57,108	-0.03(-0.24%)
Aug 30, 2004	11.71	11.71	11.62	11.64	28,782	-0.09(-0.76%)
Aug 27, 2004	11.72	11.75	11.72	11.73	17,817	+0.02(+0.19%)
Aug 26, 2004	11.67	11.75	11.67	11.71	37,919	-0.00(-0.04%)
Aug 25, 2004	11.69	11.74	11.60	11.72	158,532	+0.08(+0.66%)
Aug 24, 2004	11.66	11.71	11.62	11.64	78,123	+0.01(+0.09%)
Aug 23, 2004	11.69	11.69	11.60	11.63	109,647	-0.06(-0.52%)
Aug 20, 2004	11.62	11.70	11.62	11.69	64,417	+0.08(+0.72%)
Aug 19, 2004	11.61	11.67	11.58	11.61	32,437	-0.04(-0.32%)
Aug 18, 2004	11.52	11.64	11.52	11.64	43,859	+0.14(+1.24%)
Aug 17, 2004	11.52	11.58	11.50	11.50	148,481	+0.11(+0.94%)
Aug 16, 2004	11.21	11.43	11.21	11.40	141,628	+0.23(+2.02%)
Aug 13, 2004	11.15	11.20	11.13	11.17	62,590	+0.02(+0.16%)
Aug 12, 2004	11.23	11.27	11.12	11.15	58,935	-0.08(-0.70%)
Aug 11, 2004	11.23	11.26	11.19	11.23	68,529	-0.11(-0.95%)
Aug 10, 2004	11.16	11.34	11.16	11.34	58,935	+0.18(+1.65%)
Aug 09, 2004	11.18	11.26	11.15	11.15	185,030	-0.02(-0.16%)
Aug 06, 2004	11.21	11.27	11.15	11.17	331,683	-0.17(-1.47%)
Aug 05, 2004	11.54	11.54	11.34	11.34	158,532	-0.20(-1.76%)
Aug 04, 2004	11.55	11.58	11.48	11.54	50,255	-0.09(-0.77%)
Aug 03, 2004	11.70	11.70	11.61	11.63	50,711	-0.09(-0.73%)
Aug 02, 2004	11.62	11.76	11.62	11.72	24,670	+0.09(+0.77%)
Jul 30, 2004	11.64	11.65	11.59	11.63	63,047	-0.03(-0.24%)
Jul 29, 2004	11.64	11.72	11.60	11.66	88,631	+0.07(+0.59%)
Jul 28, 2004	11.64	11.65	11.47	11.59	163,557	-0.09(-0.73%)
Jul 27, 2004	11.48	11.68	11.48	11.67	207,873	+0.20(+1.74%)
Jul 26, 2004	11.56	11.59	11.43	11.47	602,147	-0.11(-0.96%)
Jul 23, 2004	11.60	11.63	11.55	11.59	450,925	-0.12(-0.99%)
Jul 22, 2004	11.61	11.70	11.49	11.70	402,954	+0.03(+0.28%)
Jul 21, 2004	11.81	11.85	11.67	11.67	79,951	-0.07(-0.63%)
Jul 20, 2004	11.60	11.77	11.60	11.74	532,704	+0.12(+1.04%)
Jul 19, 2004	11.68	11.71	11.59	11.62	319,348	-0.08(-0.67%)
Jul 16, 2004	11.78	11.83	11.69	11.70	295,134	-0.06(-0.54%)
Jul 15, 2004	11.84	11.86	11.77	11.77	222,493	-0.05(-0.46%)
Jul 14, 2004	11.86	11.93	11.79	11.82	67,615	-0.06(-0.52%)
Jul 13, 2004	11.86	11.89	11.84	11.88	203,761	+0.09(+0.78%)
Jul 12, 2004	11.79	11.82	11.71	11.79	210,157	+0.01(+0.09%)
Jul 09, 2004	11.75	11.80	11.73	11.78	156,247	+0.05(+0.45%)
Jul 08, 2004	11.89	11.89	11.73	11.73	129,749	-0.18(-1.51%)
Jul 07, 2004	11.90	11.95	11.87	11.91	136,602	+0.02(+0.18%)
Jul 06, 2004	11.96	11.96	11.86	11.88	63,047	-0.08(-0.64%)
Jul 02, 2004	12.03	12.06	11.94	11.96	144,826	-0.07(-0.56%)
Jul 01, 2004	12.19	12.19	11.98	12.03	1,055,814	-0.15(-1.22%)
Jun 30, 2004	12.16	12.21	12.08	12.18	494,784	+0.05(+0.42%)
Jun 29, 2004	12.21	12.21	12.11	12.13	213,355	-0.09(-0.72%)
Jun 28, 2004	12.26	12.32	12.19	12.21	80,408	-0.03(-0.21%)
Jun 25, 2004	12.28	12.31	12.19	12.24	52,082	-0.02(-0.13%)
Jun 24, 2004	12.26	12.32	12.24	12.26	267,265	-0.00(-0.02%)
Jun 23, 2004	12.19	12.26	12.12	12.26	67,159	+0.07(+0.54%)
Jun 22, 2004	12.22	12.22	12.08	12.19	310,668	-0.02(-0.20%)
Jun 21, 2004	12.28	12.30	12.22	12.22	253,103	-0.09(-0.73%)
Jun 18, 2004	12.28	12.34	12.27	12.31	74,925	+0.03(+0.21%)
Jun 17, 2004	12.28	12.30	12.20	12.28	32,894	+0.01(+0.09%)
Jun 16, 2004	12.28	12.29	12.24	12.27	36,549	-0.01(-0.05%)
Jun 15, 2004	12.24	12.33	12.24	12.28	51,625	+0.05(+0.43%)
Jun 14, 2004	12.31	12.32	12.18	12.22	64,417	-0.14(-1.10%)
Jun 10, 2004	12.37	12.39	12.30	12.36	46,600	+0.02(+0.16%)
Jun 09, 2004	12.37	12.44	12.32	12.34	90,916	-0.05(-0.42%)
Jun 08, 2004	12.33	12.42	12.29	12.39	3,200,337	+0.02(+0.12%)
Jun 07, 2004	12.26	12.38	12.26	12.38	72,184	+0.15(+1.24%)
Jun 04, 2004	12.19	12.26	12.17	12.22	291,022	+0.04(+0.29%)
Jun 03, 2004	12.17	12.26	12.13	12.19	64,874	-0.04(-0.34%)
Jun 02, 2004	12.15	12.24	12.11	12.23	36,549	+0.06(+0.50%)

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.