Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.51	13.00	12.50	12.99	137,558	+0.46(+3.63%)
Aug 30, 2004	12.69	13.03	12.52	12.53	179,300	-0.12(-0.93%)
Aug 27, 2004	12.66	12.80	12.52	12.65	192,819	+0.02(+0.13%)
Aug 26, 2004	12.61	12.86	12.61	12.63	217,366	+0.01(+0.07%)
Aug 25, 2004	12.31	12.97	12.29	12.62	261,361	+0.25(+2.05%)
Aug 24, 2004	12.28	12.40	12.11	12.37	228,394	+0.02(+0.14%)
Aug 23, 2004	12.51	12.63	12.31	12.35	226,141	-0.29(-2.27%)
Aug 20, 2004	12.80	12.87	12.48	12.64	422,685	-0.03(-0.27%)
Aug 19, 2004	12.86	12.93	12.62	12.67	392,990	+0.07(+0.54%)
Aug 18, 2004	12.23	12.64	12.14	12.61	339,627	+0.38(+3.10%)
Aug 17, 2004	11.97	12.35	11.87	12.23	316,147	+0.28(+2.33%)
Aug 16, 2004	11.42	11.96	11.39	11.95	398,682	+0.61(+5.35%)
Aug 13, 2004	11.21	11.38	11.10	11.34	211,674	+0.35(+3.14%)
Aug 12, 2004	10.84	11.16	10.84	11.00	171,118	-0.03(-0.31%)
Aug 11, 2004	10.91	11.12	10.37	11.03	333,461	-0.21(-1.88%)
Aug 10, 2004	11.12	11.32	11.00	11.24	126,648	+0.04(+0.38%)
Aug 09, 2004	11.33	11.43	11.17	11.20	103,524	-0.18(-1.56%)
Aug 06, 2004	11.27	11.55	11.27	11.38	191,277	+0.20(+1.81%)
Aug 05, 2004	11.15	11.36	11.10	11.17	150,128	-0.03(-0.23%)
Aug 04, 2004	11.53	11.60	11.17	11.20	218,196	-0.40(-3.42%)
Aug 03, 2004	11.71	11.88	11.59	11.60	146,023	-0.13(-1.15%)
Aug 02, 2004	11.86	12.05	11.59	11.73	269,069	-0.12(-1.00%)
Jul 30, 2004	11.94	12.02	11.80	11.85	131,273	+0.03(+0.29%)
Jul 29, 2004	11.95	11.95	11.58	11.81	188,194	+0.06(+0.50%)
Jul 28, 2004	11.31	11.83	11.14	11.76	304,051	+0.37(+3.26%)
Jul 27, 2004	11.22	11.45	10.92	11.38	285,434	+0.17(+1.50%)
Jul 26, 2004	11.48	11.66	11.11	11.22	170,288	-0.26(-2.28%)
Jul 23, 2004	11.59	11.68	11.41	11.48	187,957	-0.24(-2.02%)
Jul 22, 2004	12.00	12.20	11.49	11.71	272,626	-0.19(-1.63%)
Jul 21, 2004	12.10	12.19	11.75	11.91	243,573	-0.23(-1.88%)
Jul 20, 2004	12.13	12.17	11.71	12.13	345,082	-0.08(-0.69%)
Jul 19, 2004	12.65	12.73	12.07	12.22	365,834	-0.56(-4.36%)
Jul 16, 2004	12.80	13.26	12.78	12.78	378,049	-0.01(-0.07%)
Jul 15, 2004	12.82	13.03	12.70	12.78	379,116	-0.07(-0.52%)
Jul 14, 2004	12.67	13.07	12.62	12.85	412,438	+0.25(+2.01%)
Jul 13, 2004	12.72	12.73	12.51	12.60	311,641	-0.26(-2.03%)
Jul 12, 2004	12.75	12.89	12.48	12.86	359,075	+0.04(+0.33%)
Jul 09, 2004	12.93	12.93	12.56	12.82	215,587	-0.01(-0.07%)
Jul 08, 2004	12.94	12.94	12.44	12.83	435,681	+0.33(+2.63%)
Jul 07, 2004	12.51	12.91	12.30	12.50	510,152	+0.06(+0.48%)
Jul 06, 2004	12.94	12.98	11.93	12.44	443,745	-0.11(-0.87%)
Jul 02, 2004	12.26	12.65	12.06	12.55	444,338	+0.57(+4.79%)
Jul 01, 2004	12.39	12.39	11.76	11.97	260,056	+0.03(+0.21%)
Jun 30, 2004	11.42	12.09	11.42	11.95	247,961	+0.39(+3.36%)
Jun 29, 2004	11.66	11.71	11.41	11.56	291,719	-0.01(-0.07%)
Jun 28, 2004	11.97	12.02	11.56	11.57	199,934	-0.24(-2.07%)
Jun 25, 2004	11.81	11.99	11.57	11.81	352,078	-0.03(-0.21%)
Jun 24, 2004	11.32	12.19	11.31	11.84	781,238	+0.76(+6.85%)
Jun 23, 2004	11.48	11.48	11.02	11.08	173,608	-0.24(-2.16%)
Jun 22, 2004	11.22	11.42	11.07	11.33	138,270	+0.11(+0.98%)
Jun 21, 2004	11.75	11.76	11.12	11.22	231,003	-0.22(-1.92%)
Jun 18, 2004	10.90	11.49	10.74	11.43	313,420	+0.62(+5.77%)
Jun 17, 2004	10.80	10.93	10.52	10.81	157,362	+0.19(+1.75%)
Jun 16, 2004	10.47	10.84	10.39	10.63	105,540	-0.08(-0.79%)
Jun 15, 2004	10.12	10.96	10.12	10.71	283,655	+0.61(+6.01%)
Jun 14, 2004	10.19	10.40	10.02	10.10	261,005	-0.20(-1.96%)
Jun 10, 2004	10.46	10.57	10.16	10.30	227,801	-0.10(-0.97%)
Jun 09, 2004	10.86	10.89	10.38	10.41	228,869	-0.59(-5.37%)
Jun 08, 2004	11.12	11.13	10.89	11.00	106,370	-0.13(-1.21%)
Jun 07, 2004	11.06	11.36	11.06	11.13	251,044	+0.07(+0.61%)
Jun 04, 2004	10.85	11.34	10.63	11.06	219,263	+0.17(+1.55%)
Jun 03, 2004	11.18	11.36	10.88	10.90	141,827	-0.34(-3.00%)
Jun 02, 2004	11.39	11.59	11.05	11.23	150,128	-0.23(-1.99%)

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.