Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.34	12.82	12.32	12.81	139,491	+0.45(+3.63%)
Aug 30, 2004	12.52	12.85	12.35	12.36	181,819	-0.12(-0.93%)
Aug 27, 2004	12.48	12.62	12.35	12.47	195,528	+0.02(+0.13%)
Aug 26, 2004	12.43	12.68	12.43	12.46	220,420	+0.01(+0.07%)
Aug 25, 2004	12.14	12.79	12.12	12.45	265,033	+0.25(+2.04%)
Aug 24, 2004	12.11	12.23	11.94	12.20	231,603	+0.02(+0.14%)
Aug 23, 2004	12.33	12.46	12.14	12.18	229,319	-0.28(-2.27%)
Aug 20, 2004	12.62	12.69	12.31	12.47	428,624	-0.03(-0.27%)
Aug 19, 2004	12.68	12.75	12.44	12.50	398,512	+0.07(+0.53%)
Aug 18, 2004	12.06	12.47	11.97	12.43	344,399	+0.37(+3.10%)
Aug 17, 2004	11.80	12.18	11.71	12.06	320,589	+0.27(+2.33%)
Aug 16, 2004	11.26	11.79	11.23	11.78	404,284	+0.60(+5.35%)
Aug 13, 2004	11.05	11.22	10.94	11.18	214,648	+0.34(+3.14%)
Aug 12, 2004	10.69	11.01	10.69	10.84	173,522	-0.03(-0.31%)
Aug 11, 2004	10.76	10.97	10.23	10.88	338,146	-0.21(-1.88%)
Aug 10, 2004	10.97	11.16	10.85	11.09	128,428	+0.04(+0.38%)
Aug 09, 2004	11.17	11.28	11.02	11.04	104,979	-0.17(-1.56%)
Aug 06, 2004	11.11	11.39	11.11	11.22	193,965	+0.20(+1.81%)
Aug 05, 2004	10.99	11.20	10.94	11.02	152,238	-0.02(-0.23%)
Aug 04, 2004	11.37	11.43	11.02	11.04	221,262	-0.39(-3.42%)
Aug 03, 2004	11.55	11.72	11.43	11.43	148,075	-0.13(-1.15%)
Aug 02, 2004	11.70	11.88	11.43	11.57	272,850	-0.12(-1.00%)
Jul 30, 2004	11.78	11.85	11.63	11.68	133,118	+0.03(+0.29%)
Jul 29, 2004	11.78	11.78	11.42	11.65	190,838	+0.06(+0.50%)
Jul 28, 2004	11.15	11.67	10.99	11.59	308,324	+0.37(+3.26%)
Jul 27, 2004	11.06	11.29	10.77	11.23	289,444	+0.17(+1.50%)
Jul 26, 2004	11.32	11.50	10.96	11.06	172,680	-0.26(-2.28%)
Jul 23, 2004	11.43	11.52	11.25	11.32	190,598	-0.23(-2.02%)
Jul 22, 2004	11.83	12.03	11.33	11.55	276,457	-0.19(-1.63%)
Jul 21, 2004	11.93	12.02	11.58	11.74	246,996	-0.22(-1.88%)
Jul 20, 2004	11.96	12.00	11.55	11.97	349,931	-0.08(-0.69%)
Jul 19, 2004	12.47	12.56	11.90	12.05	370,975	-0.55(-4.36%)
Jul 16, 2004	12.62	13.08	12.60	12.60	383,361	-0.01(-0.07%)
Jul 15, 2004	12.64	12.85	12.52	12.61	384,443	-0.07(-0.53%)
Jul 14, 2004	12.49	12.89	12.44	12.67	418,233	+0.25(+2.01%)
Jul 13, 2004	12.55	12.56	12.33	12.42	316,020	-0.26(-2.03%)
Jul 12, 2004	12.57	12.71	12.31	12.68	364,120	+0.04(+0.33%)
Jul 09, 2004	12.75	12.75	12.39	12.64	218,616	-0.01(-0.07%)
Jul 08, 2004	12.76	12.76	12.27	12.65	441,803	+0.32(+2.63%)
Jul 07, 2004	12.34	12.73	12.13	12.32	517,320	+0.06(+0.47%)
Jul 06, 2004	12.76	12.80	11.77	12.27	449,980	-0.11(-0.87%)
Jul 02, 2004	12.09	12.47	11.89	12.37	450,581	+0.57(+4.79%)
Jul 01, 2004	12.22	12.22	11.60	11.81	263,711	+0.02(+0.21%)
Jun 30, 2004	11.26	11.92	11.26	11.78	251,445	+0.38(+3.36%)
Jun 29, 2004	11.50	11.55	11.25	11.40	295,818	-0.01(-0.07%)
Jun 28, 2004	11.81	11.85	11.40	11.41	202,743	-0.24(-2.07%)
Jun 25, 2004	11.64	11.83	11.41	11.65	357,026	-0.02(-0.21%)
Jun 24, 2004	11.16	12.02	11.15	11.68	792,215	+0.75(+6.85%)
Jun 23, 2004	11.32	11.32	10.87	10.93	176,047	-0.24(-2.16%)
Jun 22, 2004	11.06	11.26	10.92	11.17	140,212	+0.11(+0.98%)
Jun 21, 2004	11.58	11.60	10.97	11.06	234,249	-0.22(-1.92%)
Jun 18, 2004	10.75	11.33	10.59	11.28	317,824	+0.62(+5.77%)
Jun 17, 2004	10.65	10.78	10.37	10.66	159,573	+0.18(+1.75%)
Jun 16, 2004	10.33	10.69	10.25	10.48	107,023	-0.08(-0.79%)
Jun 15, 2004	9.979	10.81	9.979	10.56	287,641	+0.60(+6.01%)
Jun 14, 2004	10.05	10.25	9.879	9.962	264,673	-0.20(-1.96%)
Jun 10, 2004	10.31	10.43	10.02	10.16	231,002	-0.10(-0.97%)
Jun 09, 2004	10.71	10.74	10.24	10.26	232,084	-0.58(-5.37%)
Jun 08, 2004	10.97	10.98	10.74	10.84	107,865	-0.13(-1.21%)
Jun 07, 2004	10.91	11.20	10.91	10.98	254,571	+0.07(+0.61%)
Jun 04, 2004	10.70	11.18	10.49	10.91	222,344	+0.17(+1.55%)
Jun 03, 2004	11.03	11.20	10.73	10.74	143,820	-0.33(-3.00%)
Jun 02, 2004	11.23	11.43	10.89	11.08	152,238	-0.22(-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.