Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.41	12.61	12.41	12.61	25,641	+0.20(+1.58%)
Aug 30, 2004	12.31	12.54	12.31	12.41	8,316	+0.01(+0.09%)
Aug 27, 2004	12.35	12.41	12.35	12.40	6,930	+0.01(+0.05%)
Aug 26, 2004	12.32	12.40	12.32	12.39	11,781	+0.10(+0.80%)
Aug 25, 2004	12.09	12.29	12.09	12.29	25,641	+0.17(+1.43%)
Aug 24, 2004	12.06	12.12	12.03	12.12	46,604	+0.10(+0.82%)
Aug 23, 2004	12.09	12.13	12.02	12.02	48,856	-0.10(-0.81%)
Aug 20, 2004	11.92	12.12	11.92	12.12	37,075	+0.01(+0.05%)
Aug 19, 2004	12.06	12.12	12.01	12.12	15,765	-0.01(-0.05%)
Aug 18, 2004	12.13	12.16	12.12	12.12	36,036	-0.01(-0.05%)
Aug 17, 2004	12.05	12.16	12.05	12.13	29,626	+0.14(+1.20%)
Aug 16, 2004	11.90	12.01	11.90	11.98	15,419	+0.08(+0.63%)
Aug 13, 2004	11.72	11.95	11.72	11.91	63,929	+0.19(+1.62%)
Aug 12, 2004	11.67	11.73	11.67	11.72	9,875	+0.09(+0.79%)
Aug 11, 2004	11.72	11.75	11.59	11.62	79,176	-0.13(-1.13%)
Aug 10, 2004	11.80	11.82	11.75	11.76	36,382	-0.06(-0.54%)
Aug 09, 2004	11.69	11.86	11.69	11.82	16,978	+0.13(+1.09%)
Aug 06, 2004	11.71	11.73	11.60	11.69	20,963	-0.05(-0.44%)
Aug 05, 2004	11.71	11.87	11.71	11.75	60,811	-0.11(-0.93%)
Aug 04, 2004	11.90	11.91	11.73	11.86	24,601	+0.10(+0.88%)
Aug 03, 2004	11.75	11.87	11.73	11.75	13,860	-0.05(-0.44%)
Aug 02, 2004	11.82	11.82	11.71	11.80	14,726	+0.07(+0.59%)
Jul 30, 2004	11.62	11.74	11.61	11.73	16,112	+0.16(+1.35%)
Jul 29, 2004	11.57	11.60	11.46	11.58	71,379	+0.18(+1.57%)
Jul 28, 2004	11.87	11.87	11.08	11.40	96,847	-0.55(-4.59%)
Jul 27, 2004	11.92	12.06	11.92	11.95	7,449	+0.08(+0.68%)
Jul 26, 2004	11.87	11.92	11.81	11.87	39,501	+0.02(+0.15%)
Jul 23, 2004	11.90	11.97	11.80	11.85	54,747	-0.02(-0.15%)
Jul 22, 2004	12.17	12.18	11.54	11.87	64,969	-0.36(-2.93%)
Jul 21, 2004	12.28	12.40	12.22	12.22	57,866	-0.20(-1.63%)
Jul 20, 2004	12.44	12.54	12.39	12.43	41,407	-0.13(-1.06%)
Jul 19, 2004	12.53	12.56	12.53	12.56	9,528	+0.09(+0.74%)
Jul 16, 2004	12.33	12.48	12.33	12.47	14,206	+0.10(+0.79%)
Jul 15, 2004	12.50	12.50	12.34	12.37	8,142	+0.02(+0.14%)
Jul 14, 2004	12.40	12.44	12.35	12.35	27,200	+0.01(+0.05%)
Jul 13, 2004	12.35	12.38	12.31	12.35	17,671	+0.14(+1.18%)
Jul 12, 2004	12.22	12.23	12.13	12.20	33,957	+0.02(+0.19%)
Jul 09, 2004	12.36	12.40	12.17	12.18	24,081	-0.12(-0.99%)
Jul 08, 2004	12.29	12.41	12.29	12.30	53,881	+0.03(+0.28%)
Jul 07, 2004	12.13	12.29	12.12	12.27	54,574	+0.07(+0.57%)
Jul 06, 2004	12.24	12.29	12.17	12.20	18,364	-0.02(-0.19%)
Jul 02, 2004	12.21	12.25	12.12	12.22	19,750	-0.07(-0.61%)
Jul 01, 2004	12.18	12.29	12.18	12.29	40,887	-0.05(-0.42%)
Jun 30, 2004	12.35	12.36	12.32	12.35	12,127	-0.06(-0.51%)
Jun 29, 2004	12.47	12.47	12.28	12.41	22,869	+0.09(+0.70%)
Jun 28, 2004	12.47	12.51	12.21	12.32	27,373	-0.14(-1.16%)
Jun 25, 2004	12.49	12.50	12.42	12.47	18,884	-0.05(-0.37%)
Jun 24, 2004	12.41	12.51	12.41	12.51	46,951	+0.03(+0.28%)
Jun 23, 2004	12.48	12.49	12.44	12.48	26,334	-0.10(-0.82%)
Jun 22, 2004	12.61	12.61	12.50	12.58	26,854	+0.09(+0.74%)
Jun 21, 2004	12.41	12.50	12.37	12.49	50,589	+0.39(+3.24%)
Jun 18, 2004	12.16	12.21	12.10	12.10	49,550	-0.01(-0.05%)
Jun 17, 2004	11.92	12.13	11.83	12.10	125,261	+0.66(+5.80%)
Jun 16, 2004	11.36	11.44	11.34	11.44	32,224	+0.10(+0.92%)
Jun 15, 2004	11.52	11.60	11.22	11.34	57,346	-0.17(-1.50%)
Jun 14, 2004	11.72	11.76	11.49	11.51	21,656	-0.27(-2.25%)
Jun 10, 2004	11.73	11.80	11.65	11.77	26,161	-0.01(-0.05%)
Jun 09, 2004	11.86	11.91	11.77	11.78	26,680	-0.15(-1.26%)
Jun 08, 2004	11.93	12.02	11.93	11.93	27,200	+0.04(+0.34%)
Jun 07, 2004	11.80	11.89	11.77	11.89	29,279	+0.15(+1.28%)
Jun 04, 2004	11.75	11.75	11.70	11.74	20,097	-0.01(-0.05%)
Jun 03, 2004	11.71	11.80	11.67	11.75	57,866	+0.00(+0.00%)
Jun 02, 2004	11.66	11.77	11.66	11.75	28,066	+0.17(+1.50%)

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.