Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.72	10.76	10.67	10.76	286,742	+0.06(+0.59%)
Aug 30, 2004	10.82	10.82	10.69	10.69	204,816	-0.13(-1.23%)
Aug 27, 2004	10.75	10.85	10.75	10.83	189,061	+0.07(+0.64%)
Aug 26, 2004	10.75	10.77	10.71	10.76	285,167	-0.00(-0.04%)
Aug 25, 2004	10.65	10.77	10.65	10.76	139,169	+0.11(+1.00%)
Aug 24, 2004	10.74	10.74	10.64	10.66	320,878	-0.01(-0.05%)
Aug 23, 2004	10.68	10.73	10.63	10.66	962,110	-0.03(-0.30%)
Aug 20, 2004	10.57	10.70	10.57	10.69	189,061	+0.11(+1.06%)
Aug 19, 2004	10.63	10.63	10.54	10.58	248,405	-0.05(-0.45%)
Aug 18, 2004	10.49	10.65	10.45	10.63	171,730	+0.17(+1.58%)
Aug 17, 2004	10.50	10.51	10.45	10.46	270,462	+0.01(+0.09%)
Aug 16, 2004	10.31	10.49	10.31	10.45	199,039	+0.15(+1.44%)
Aug 13, 2004	10.43	10.43	10.28	10.31	374,445	-0.08(-0.77%)
Aug 12, 2004	10.43	10.49	10.38	10.39	361,316	-0.06(-0.60%)
Aug 11, 2004	10.24	10.49	10.24	10.45	363,417	+0.17(+1.61%)
Aug 10, 2004	10.15	10.28	10.14	10.28	558,255	+0.15(+1.45%)
Aug 09, 2004	10.15	10.20	10.12	10.14	246,829	-0.04(-0.36%)
Aug 06, 2004	10.20	10.22	10.14	10.17	1,274,586	-0.16(-1.58%)
Aug 05, 2004	10.54	10.54	10.31	10.34	230,549	-0.17(-1.60%)
Aug 04, 2004	10.57	10.57	10.46	10.50	299,346	-0.02(-0.20%)
Aug 03, 2004	10.54	10.62	10.52	10.52	318,252	-0.03(-0.27%)
Aug 02, 2004	10.53	10.61	10.53	10.55	559,830	-0.01(-0.07%)
Jul 30, 2004	10.53	10.60	10.50	10.56	227,398	+0.03(+0.25%)
Jul 29, 2004	10.50	10.58	10.43	10.53	467,926	+0.07(+0.69%)
Jul 28, 2004	10.51	10.52	10.32	10.46	674,317	-0.05(-0.47%)
Jul 27, 2004	10.47	10.55	10.39	10.51	1,387,498	+0.10(+0.95%)
Jul 26, 2004	10.48	10.52	10.34	10.41	449,020	-0.13(-1.25%)
Jul 23, 2004	10.63	10.63	10.49	10.54	812,962	-0.08(-0.75%)
Jul 22, 2004	10.60	10.68	10.52	10.62	389,150	+0.02(+0.22%)
Jul 21, 2004	10.80	10.83	10.60	10.60	568,233	-0.15(-1.36%)
Jul 20, 2004	10.74	10.76	10.68	10.75	1,139,092	+0.04(+0.34%)
Jul 19, 2004	10.78	10.81	10.64	10.71	381,273	-0.06(-0.57%)
Jul 16, 2004	10.86	10.89	10.76	10.77	168,054	-0.08(-0.75%)
Jul 15, 2004	11.00	11.01	10.85	10.85	457,422	-0.11(-1.01%)
Jul 14, 2004	10.90	11.05	10.90	10.96	254,182	+0.03(+0.31%)
Jul 13, 2004	10.84	10.94	10.84	10.93	236,851	+0.11(+1.06%)
Jul 12, 2004	10.86	10.89	10.79	10.82	920,622	-0.05(-0.46%)
Jul 09, 2004	10.97	10.97	10.87	10.87	267,836	-0.02(-0.21%)
Jul 08, 2004	10.93	11.05	10.89	10.89	207,967	-0.07(-0.63%)
Jul 07, 2004	10.99	11.00	10.92	10.96	224,772	-0.02(-0.14%)
Jul 06, 2004	11.06	11.06	10.95	10.97	255,232	-0.10(-0.95%)
Jul 02, 2004	11.09	11.14	11.04	11.08	232,124	-0.02(-0.22%)
Jul 01, 2004	11.20	11.21	11.03	11.10	1,008,850	-0.07(-0.63%)
Jun 30, 2004	11.15	11.21	11.11	11.17	397,553	+0.06(+0.57%)
Jun 29, 2004	11.04	11.16	11.04	11.11	1,426,360	+0.07(+0.67%)
Jun 28, 2004	11.14	11.14	11.02	11.03	428,013	-0.08(-0.72%)
Jun 25, 2004	11.14	11.18	11.08	11.11	701,101	-0.10(-0.92%)
Jun 24, 2004	11.21	11.25	11.19	11.22	327,180	-0.01(-0.07%)
Jun 23, 2004	11.12	11.23	11.10	11.22	870,206	+0.09(+0.79%)
Jun 22, 2004	11.20	11.20	11.07	11.14	357,640	-0.03(-0.27%)
Jun 21, 2004	11.26	11.26	11.17	11.17	610,247	-0.09(-0.81%)
Jun 18, 2004	11.25	11.31	11.24	11.26	213,744	+0.02(+0.20%)
Jun 17, 2004	11.25	11.26	11.18	11.24	202,715	-0.03(-0.29%)
Jun 16, 2004	11.20	11.27	11.20	11.27	181,708	+0.01(+0.07%)
Jun 15, 2004	11.22	11.27	11.18	11.26	395,977	+0.06(+0.49%)
Jun 14, 2004	11.25	11.26	11.17	11.21	445,343	-0.05(-0.41%)
Jun 10, 2004	11.32	11.32	11.24	11.25	222,146	-0.03(-0.25%)
Jun 09, 2004	11.43	11.44	11.28	11.28	311,425	-0.16(-1.43%)
Jun 08, 2004	11.38	11.44	11.38	11.44	337,684	+0.03(+0.30%)
Jun 07, 2004	11.38	11.43	11.34	11.41	456,372	+0.07(+0.62%)
Jun 04, 2004	11.37	11.41	11.31	11.34	298,296	+0.06(+0.49%)
Jun 03, 2004	11.31	11.40	11.28	11.28	197,988	-0.08(-0.69%)
Jun 02, 2004	11.38	11.39	11.29	11.36	291,469	+0.05(+0.42%)

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.