Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.13	12.54	12.10	12.51	910,385	+0.35(+2.87%)
Aug 30, 2004	12.34	12.34	12.07	12.16	480,768	-0.19(-1.54%)
Aug 27, 2004	12.17	12.40	12.15	12.35	613,109	+0.16(+1.31%)
Aug 26, 2004	11.92	12.28	11.92	12.19	544,561	+0.22(+1.84%)
Aug 25, 2004	11.85	11.99	11.67	11.97	131,181	+0.11(+0.95%)
Aug 24, 2004	12.01	12.05	11.75	11.85	326,388	+0.00(+0.00%)
Aug 23, 2004	11.99	12.01	11.85	11.85	248,213	-0.01(-0.11%)
Aug 20, 2004	11.65	12.05	11.64	11.87	419,062	+0.28(+2.42%)
Aug 19, 2004	11.55	11.86	11.45	11.59	311,194	+0.09(+0.79%)
Aug 18, 2004	11.27	11.60	11.11	11.50	264,451	+0.19(+1.72%)
Aug 17, 2004	11.40	11.89	11.28	11.30	419,758	+0.12(+1.04%)
Aug 16, 2004	11.02	11.40	10.85	11.19	478,100	+0.26(+2.37%)
Aug 13, 2004	10.79	11.08	10.79	10.93	181,636	+0.06(+0.60%)
Aug 12, 2004	11.06	11.11	10.79	10.86	611,254	-0.19(-1.68%)
Aug 11, 2004	11.16	11.20	10.83	11.05	455,830	-0.13(-1.19%)
Aug 10, 2004	10.96	11.23	10.83	11.18	248,213	+0.30(+2.73%)
Aug 09, 2004	11.04	11.19	10.80	10.88	409,203	-0.22(-1.98%)
Aug 06, 2004	11.25	11.25	10.95	11.10	326,156	-0.21(-1.83%)
Aug 05, 2004	11.88	11.88	11.29	11.31	662,636	-0.59(-4.96%)
Aug 04, 2004	12.01	12.07	11.81	11.90	458,150	-0.22(-1.81%)
Aug 03, 2004	12.18	12.18	12.00	12.12	408,855	+0.00(+0.00%)
Aug 02, 2004	12.22	12.22	12.01	12.12	565,670	-0.15(-1.23%)
Jul 30, 2004	12.13	12.28	12.01	12.27	397,257	+0.10(+0.81%)
Jul 29, 2004	12.16	12.35	11.75	12.17	336,363	+0.15(+1.25%)
Jul 28, 2004	12.28	12.30	11.75	12.02	273,382	-0.20(-1.62%)
Jul 27, 2004	11.85	12.28	11.75	12.22	844,504	+0.42(+3.58%)
Jul 26, 2004	11.90	12.10	11.69	11.80	498,166	-0.14(-1.16%)
Jul 23, 2004	11.87	12.39	11.75	11.94	913,981	+0.30(+2.56%)
Jul 22, 2004	11.89	11.89	11.35	11.64	944,254	-0.20(-1.68%)
Jul 21, 2004	12.20	12.24	11.68	11.84	1,095,617	-0.41(-3.31%)
Jul 20, 2004	11.90	12.31	11.83	12.24	486,219	+0.38(+3.16%)
Jul 19, 2004	11.96	12.09	11.61	11.87	460,818	-0.10(-0.83%)
Jul 16, 2004	12.52	12.57	11.88	11.97	674,467	-0.52(-4.14%)
Jul 15, 2004	12.54	12.59	12.34	12.48	383,570	-0.16(-1.23%)
Jul 14, 2004	12.81	12.89	12.55	12.64	448,059	-0.10(-0.78%)
Jul 13, 2004	12.66	12.88	12.50	12.74	288,460	+0.15(+1.16%)
Jul 12, 2004	12.68	12.74	12.47	12.59	200,774	-0.14(-1.12%)
Jul 09, 2004	12.56	12.78	12.35	12.73	309,570	+0.23(+1.83%)
Jul 08, 2004	12.79	12.86	12.45	12.51	522,175	-0.38(-2.98%)
Jul 07, 2004	12.70	12.99	12.68	12.89	234,526	+0.13(+1.01%)
Jul 06, 2004	12.87	12.97	12.63	12.76	753,802	-0.15(-1.17%)
Jul 02, 2004	12.94	13.09	12.85	12.91	178,620	-0.09(-0.73%)
Jul 01, 2004	13.04	13.10	12.81	13.01	385,658	+0.00(+0.00%)
Jun 30, 2004	13.04	13.08	12.79	13.01	314,674	+0.06(+0.50%)
Jun 29, 2004	13.26	13.34	12.83	12.94	455,018	-0.24(-1.83%)
Jun 28, 2004	13.34	13.51	13.10	13.18	539,109	-0.01(-0.07%)
Jun 25, 2004	13.41	13.79	13.09	13.19	1,393,821	-0.45(-3.29%)
Jun 24, 2004	13.77	13.96	13.46	13.64	586,780	-0.06(-0.44%)
Jun 23, 2004	13.69	13.77	13.45	13.70	357,125	+0.06(+0.41%)
Jun 22, 2004	13.62	13.84	13.49	13.64	364,548	-0.09(-0.67%)
Jun 21, 2004	13.89	13.99	13.56	13.74	481,232	-0.23(-1.62%)
Jun 18, 2004	13.85	14.02	13.77	13.96	277,326	+0.04(+0.28%)
Jun 17, 2004	13.96	14.02	13.81	13.92	226,291	-0.00(-0.03%)
Jun 16, 2004	14.07	14.14	13.81	13.93	320,009	-0.21(-1.49%)
Jun 15, 2004	14.03	14.21	13.94	14.14	205,529	+0.12(+0.83%)
Jun 14, 2004	14.34	14.34	13.92	14.02	222,347	-0.28(-1.99%)
Jun 10, 2004	14.29	14.41	14.08	14.31	262,131	+0.02(+0.15%)
Jun 09, 2004	14.28	14.62	14.27	14.29	336,247	-0.06(-0.45%)
Jun 08, 2004	14.51	14.53	14.23	14.35	385,890	-0.14(-0.98%)
Jun 07, 2004	14.27	14.55	14.23	14.49	401,780	+0.25(+1.72%)
Jun 04, 2004	14.53	14.61	14.23	14.25	705,783	-0.19(-1.28%)
Jun 03, 2004	14.70	14.70	14.14	14.43	1,770,316	+0.19(+1.36%)
Jun 02, 2004	14.13	14.48	14.12	14.24	242,877	-0.02(-0.12%)

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.