Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.52	10.89	10.25	10.67	1,782	-0.34(-3.12%)
Aug 30, 2004	11.21	11.21	10.90	11.02	838	-0.05(-0.43%)
Aug 27, 2004	11.21	11.21	11.06	11.06	6,500	+0.00(+0.00%)
Aug 26, 2004	11.43	11.43	11.06	11.06	17,510	-0.38(-3.33%)
Aug 25, 2004	11.44	11.48	11.37	11.44	66,057	-0.36(-3.07%)
Aug 24, 2004	11.18	11.81	11.18	11.81	39,319	+0.36(+3.17%)
Aug 23, 2004	11.16	11.69	11.16	11.44	15,098	+0.29(+2.56%)
Aug 20, 2004	11.16	11.16	11.16	11.16	0	+0.00(+0.00%)
Aug 19, 2004	11.17	11.17	11.16	11.16	6,920	-0.26(-2.26%)
Aug 18, 2004	11.42	11.44	11.35	11.42	6,815	+0.26(+2.31%)
Aug 17, 2004	11.17	11.21	11.06	11.16	12,896	-0.05(-0.42%)
Aug 16, 2004	11.21	11.21	11.21	11.21	0	+0.00(+0.00%)
Aug 13, 2004	11.16	11.25	11.16	11.21	16,461	-0.49(-4.16%)
Aug 12, 2004	11.44	11.69	11.44	11.69	7,339	+0.53(+4.79%)
Aug 11, 2004	10.97	11.40	10.73	11.16	5,976	+0.00(+0.00%)
Aug 10, 2004	11.16	11.16	11.16	11.16	419	-0.23(-2.01%)
Aug 09, 2004	11.53	11.66	11.21	11.39	14,050	-0.06(-0.50%)
Aug 06, 2004	11.45	11.45	11.44	11.44	6,291	-0.24(-2.04%)
Aug 05, 2004	11.68	11.68	11.68	11.68	10,485	+0.02(+0.16%)
Aug 04, 2004	11.54	11.66	11.54	11.66	3,460	+0.13(+1.16%)
Aug 03, 2004	11.68	11.68	11.53	11.53	12,189	-0.14(-1.23%)
Aug 02, 2004	11.68	11.68	11.66	11.67	10,590	-0.15(-1.29%)
Jul 30, 2004	11.76	11.83	11.76	11.83	3,460	+0.10(+0.81%)
Jul 29, 2004	11.73	11.73	11.73	11.73	0	+0.00(+0.00%)
Jul 28, 2004	11.73	11.83	11.66	11.73	11,324	+0.46(+4.06%)
Jul 27, 2004	11.49	11.75	11.16	11.27	1,572	-0.21(-1.83%)
Jul 26, 2004	11.43	11.67	11.43	11.48	3,669	+0.18(+1.60%)
Jul 23, 2004	11.44	11.69	11.30	11.30	11,533	-0.48(-4.05%)
Jul 22, 2004	11.77	11.78	11.75	11.78	524	+0.04(+0.33%)
Jul 21, 2004	11.68	11.75	11.26	11.74	9,541	-0.18(-1.52%)
Jul 20, 2004	11.76	11.97	11.76	11.92	3,145	+0.16(+1.38%)
Jul 19, 2004	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Jul 16, 2004	11.64	11.76	11.64	11.76	2,621	+0.08(+0.65%)
Jul 15, 2004	11.33	11.68	11.30	11.68	419	-0.10(-0.81%)
Jul 14, 2004	11.69	11.78	11.68	11.78	5,452	+0.05(+0.41%)
Jul 13, 2004	11.68	11.74	11.68	11.73	3,355	-0.04(-0.32%)
Jul 12, 2004	11.69	11.78	11.68	11.77	4,613	+0.09(+0.73%)
Jul 09, 2004	11.31	11.68	11.31	11.68	733	+0.01(+0.08%)
Jul 08, 2004	11.37	11.68	11.37	11.67	1,572	+0.22(+1.92%)
Jul 07, 2004	11.66	11.66	11.44	11.45	3,040	-0.04(-0.33%)
Jul 06, 2004	11.49	11.64	11.40	11.49	11,219	-0.05(-0.41%)
Jul 02, 2004	11.38	11.54	11.38	11.54	7,130	-0.33(-2.81%)
Jul 01, 2004	11.39	11.87	11.39	11.87	3,355	+0.49(+4.27%)
Jun 30, 2004	11.25	11.64	11.16	11.39	11,953	+0.17(+1.53%)
Jun 29, 2004	11.16	11.29	11.16	11.22	23,906	-0.01(-0.08%)
Jun 28, 2004	11.16	11.23	11.16	11.23	3,040	+0.01(+0.08%)
Jun 25, 2004	11.25	11.26	11.16	11.22	4,823	-0.03(-0.25%)
Jun 24, 2004	11.39	11.39	11.16	11.24	3,460	-0.13(-1.17%)
Jun 23, 2004	11.49	11.49	11.21	11.38	4,298	-0.02(-0.17%)
Jun 22, 2004	11.40	11.40	11.40	11.40	104	+0.00(+0.00%)
Jun 21, 2004	11.26	11.40	11.25	11.40	8,283	+0.08(+0.67%)
Jun 18, 2004	11.25	11.36	11.25	11.32	2,097	-0.02(-0.17%)
Jun 17, 2004	11.34	11.34	11.34	11.34	1,048	-0.01(-0.08%)
Jun 16, 2004	11.47	11.47	11.35	11.35	4,718	-0.10(-0.92%)
Jun 15, 2004	11.37	11.45	11.31	11.45	53,789	+0.10(+0.92%)
Jun 14, 2004	11.13	11.35	11.11	11.35	629	-0.05(-0.42%)
Jun 10, 2004	11.43	11.44	11.33	11.40	35,440	+0.01(+0.08%)
Jun 09, 2004	11.33	11.43	11.05	11.39	5,976	+0.06(+0.51%)
Jun 08, 2004	11.33	11.46	11.33	11.33	6,396	-0.02(-0.17%)
Jun 07, 2004	11.35	11.35	11.35	11.35	838	-0.12(-1.08%)
Jun 04, 2004	12.40	12.40	11.44	11.47	11,324	+0.02(+0.17%)
Jun 03, 2004	11.52	11.54	11.44	11.45	1,992	-0.08(-0.74%)
Jun 02, 2004	11.34	11.54	11.33	11.54	5,137	+0.11(+0.99%)

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.