Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.99	12.03	11.90	12.00	8,875	+0.03(+0.24%)
Aug 30, 2004	12.08	12.08	11.97	11.97	11,538	-0.06(-0.47%)
Aug 27, 2004	11.90	12.03	11.90	12.03	9,408	+0.10(+0.85%)
Aug 26, 2004	11.81	12.06	11.81	11.93	74,911	-0.02(-0.14%)
Aug 25, 2004	11.89	11.97	11.85	11.94	44,556	+0.06(+0.47%)
Aug 24, 2004	11.62	11.95	11.62	11.89	6,213	+0.06(+0.48%)
Aug 23, 2004	11.81	11.83	11.60	11.83	7,455	+0.14(+1.23%)
Aug 20, 2004	11.68	11.69	11.68	11.69	710	+0.01(+0.07%)
Aug 19, 2004	11.51	11.68	11.41	11.68	24,852	+0.16(+1.37%)
Aug 18, 2004	11.69	11.69	11.38	11.52	5,502	-0.17(-1.46%)
Aug 17, 2004	11.81	11.81	11.69	11.69	1,420	+0.10(+0.89%)
Aug 16, 2004	11.59	11.59	11.45	11.59	1,775	+0.12(+1.08%)
Aug 13, 2004	11.47	11.57	11.46	11.46	2,485	-0.08(-0.73%)
Aug 12, 2004	11.81	11.81	11.55	11.55	3,017	-0.14(-1.16%)
Aug 11, 2004	11.27	11.68	11.27	11.68	7,633	+0.36(+3.18%)
Aug 10, 2004	11.27	11.38	11.27	11.32	4,792	+0.05(+0.45%)
Aug 09, 2004	11.27	11.42	11.27	11.27	3,195	-0.01(-0.10%)
Aug 06, 2004	11.27	11.28	11.27	11.28	2,130	-0.23(-2.01%)
Aug 05, 2004	11.51	11.51	11.51	11.51	177	+0.03(+0.25%)
Aug 04, 2004	11.32	11.49	11.32	11.49	1,775	+0.19(+1.70%)
Aug 03, 2004	11.38	11.38	11.27	11.29	10,562	-0.07(-0.64%)
Aug 02, 2004	11.29	11.54	11.27	11.37	7,633	-0.14(-1.22%)
Jul 30, 2004	11.53	11.54	11.32	11.51	8,343	+0.04(+0.34%)
Jul 29, 2004	11.70	11.70	11.47	11.47	5,325	-0.29(-2.44%)
Jul 28, 2004	11.81	11.81	11.69	11.76	12,781	-0.06(-0.48%)
Jul 27, 2004	11.76	11.81	11.76	11.81	6,923	+0.07(+0.58%)
Jul 26, 2004	11.42	11.75	11.42	11.75	3,372	+0.03(+0.29%)
Jul 23, 2004	11.69	11.71	11.48	11.71	3,550	+0.02(+0.19%)
Jul 22, 2004	11.39	11.80	11.39	11.69	3,727	+0.14(+1.17%)
Jul 21, 2004	11.77	11.81	11.41	11.55	14,378	-0.01(-0.05%)
Jul 20, 2004	11.53	11.57	11.51	11.56	1,952	-0.17(-1.44%)
Jul 19, 2004	11.73	11.73	11.73	11.73	887	-0.03(-0.29%)
Jul 16, 2004	11.77	11.77	11.66	11.76	9,763	-0.01(-0.10%)
Jul 15, 2004	11.54	11.81	11.54	11.77	44,201	+0.00(+0.00%)
Jul 14, 2004	11.41	11.81	11.41	11.77	20,591	+0.20(+1.75%)
Jul 13, 2004	11.77	11.77	11.48	11.57	4,082	-0.20(-1.68%)
Jul 12, 2004	11.67	11.77	11.42	11.77	3,905	+0.17(+1.51%)
Jul 09, 2004	11.59	11.59	11.44	11.59	31,952	+0.01(+0.05%)
Jul 08, 2004	11.63	11.63	11.52	11.59	7,988	+0.10(+0.83%)
Jul 07, 2004	11.65	11.65	11.42	11.49	11,360	+0.04(+0.34%)
Jul 06, 2004	11.54	11.60	11.31	11.45	12,426	-0.03(-0.29%)
Jul 02, 2004	11.54	11.54	11.41	11.49	7,633	+0.12(+1.09%)
Jul 01, 2004	11.53	11.54	11.34	11.36	3,550	-0.03(-0.30%)
Jun 30, 2004	11.36	11.41	11.35	11.40	2,485	+0.08(+0.70%)
Jun 29, 2004	11.40	11.40	11.27	11.32	3,727	-0.15(-1.33%)
Jun 28, 2004	11.49	11.49	11.27	11.47	3,372	+0.16(+1.39%)
Jun 25, 2004	11.29	11.41	11.27	11.31	10,650	-0.10(-0.84%)
Jun 24, 2004	11.27	11.41	11.26	11.41	18,461	+0.07(+0.65%)
Jun 23, 2004	11.18	11.33	11.18	11.33	2,130	+0.10(+0.85%)
Jun 22, 2004	11.20	11.30	11.20	11.24	6,035	+0.11(+0.96%)
Jun 21, 2004	11.18	11.24	11.13	11.13	4,260	-0.11(-0.95%)
Jun 18, 2004	11.18	11.25	11.18	11.24	5,325	-0.03(-0.25%)
Jun 17, 2004	11.13	11.27	11.13	11.27	2,130	+0.01(+0.10%)
Jun 16, 2004	11.16	11.27	11.16	11.26	19,171	-0.01(-0.10%)
Jun 15, 2004	11.28	11.38	11.21	11.27	7,988	-0.03(-0.30%)
Jun 14, 2004	11.37	11.37	11.27	11.30	12,603	-0.01(-0.05%)
Jun 10, 2004	11.37	11.37	11.30	11.31	149,112	-0.02(-0.15%)
Jun 09, 2004	11.32	11.38	11.32	11.32	229,882	+0.00(+0.00%)
Jun 08, 2004	11.27	11.32	11.27	11.32	5,325	+0.01(+0.05%)
Jun 07, 2004	11.27	11.35	11.27	11.32	3,727	-0.07(-0.59%)
Jun 04, 2004	11.32	11.40	11.32	11.38	43,313	+0.07(+0.65%)
Jun 03, 2004	11.27	11.34	11.27	11.31	40,473	-0.09(-0.79%)
Jun 02, 2004	11.27	11.44	11.27	11.40	2,662	+0.06(+0.55%)

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.