Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.84	12.84	12.73	12.78	27,518	+0.03(+0.21%)
Aug 30, 2004	12.73	12.88	12.66	12.75	26,170	-0.05(-0.42%)
Aug 27, 2004	12.90	12.91	12.67	12.80	38,525	+0.08(+0.63%)
Aug 26, 2004	12.61	12.89	12.61	12.72	115,240	+0.23(+1.85%)
Aug 25, 2004	12.27	12.52	12.22	12.49	133,436	+0.61(+5.17%)
Aug 24, 2004	12.05	12.06	11.88	11.88	14,264	-0.09(-0.74%)
Aug 23, 2004	12.05	12.05	11.93	11.97	11,568	-0.01(-0.07%)
Aug 20, 2004	11.84	12.08	11.84	11.97	24,710	+0.13(+1.13%)
Aug 19, 2004	11.78	11.89	11.62	11.84	28,079	+0.09(+0.76%)
Aug 18, 2004	11.57	11.76	11.50	11.75	16,511	+0.12(+0.99%)
Aug 17, 2004	11.56	11.65	11.44	11.64	17,634	+0.12(+1.08%)
Aug 16, 2004	11.37	11.51	11.34	11.51	1,572	+0.16(+1.41%)
Aug 13, 2004	11.44	11.56	11.35	11.35	16,061	+0.00(+0.00%)
Aug 12, 2004	11.40	11.49	11.35	11.35	18,083	-0.12(-1.01%)
Aug 11, 2004	11.34	11.50	11.32	11.47	12,579	-0.03(-0.23%)
Aug 10, 2004	11.28	11.50	11.28	11.49	18,982	+0.19(+1.65%)
Aug 09, 2004	11.24	11.32	11.24	11.31	11,344	+0.20(+1.84%)
Aug 06, 2004	11.24	11.35	11.10	11.10	40,547	-0.31(-2.73%)
Aug 05, 2004	11.41	11.49	11.41	11.41	6,739	-0.01(-0.08%)
Aug 04, 2004	11.25	11.44	11.24	11.42	10,782	+0.12(+1.02%)
Aug 03, 2004	11.43	11.50	11.29	11.31	29,877	-0.11(-0.94%)
Aug 02, 2004	11.40	11.55	11.33	11.41	18,308	+0.02(+0.16%)
Jul 30, 2004	11.53	11.57	11.40	11.40	14,826	-0.06(-0.54%)
Jul 29, 2004	11.41	11.49	11.40	11.46	11,681	-0.04(-0.39%)
Jul 28, 2004	11.27	11.50	11.27	11.50	19,655	+0.16(+1.41%)
Jul 27, 2004	11.31	11.41	11.31	11.34	19,880	+0.00(+0.00%)
Jul 26, 2004	11.35	11.44	11.26	11.34	15,500	-0.01(-0.08%)
Jul 23, 2004	11.53	11.62	11.35	11.35	34,482	-0.13(-1.16%)
Jul 22, 2004	11.49	11.60	11.43	11.49	24,710	-0.05(-0.46%)
Jul 21, 2004	11.86	11.86	11.53	11.54	17,971	-0.23(-1.97%)
Jul 20, 2004	11.79	11.79	11.65	11.77	15,387	-0.03(-0.23%)
Jul 19, 2004	11.80	11.89	11.71	11.80	22,576	-0.04(-0.38%)
Jul 16, 2004	11.93	11.99	11.82	11.84	19,319	-0.05(-0.40%)
Jul 15, 2004	11.97	11.97	11.89	11.89	6,739	-0.01(-0.12%)
Jul 14, 2004	11.93	12.00	11.87	11.90	7,525	-0.08(-0.68%)
Jul 13, 2004	11.95	11.99	11.95	11.98	12,242	+0.00(+0.00%)
Jul 12, 2004	11.99	11.99	11.95	11.98	6,739	+0.00(+0.00%)
Jul 09, 2004	11.89	12.00	11.89	11.98	15,500	+0.09(+0.75%)
Jul 08, 2004	11.93	12.02	11.89	11.89	21,677	-0.04(-0.30%)
Jul 07, 2004	11.73	12.06	11.73	11.93	23,811	+0.25(+2.13%)
Jul 06, 2004	11.73	11.75	11.59	11.68	10,782	+0.02(+0.15%)
Jul 02, 2004	11.73	11.74	11.66	11.66	8,536	-0.06(-0.53%)
Jul 01, 2004	11.80	11.82	11.61	11.73	13,029	-0.05(-0.45%)
Jun 30, 2004	11.77	11.80	11.68	11.78	17,634	-0.05(-0.45%)
Jun 29, 2004	11.79	11.95	11.71	11.83	37,065	+0.08(+0.68%)
Jun 28, 2004	11.61	11.75	11.61	11.75	26,170	+0.14(+1.18%)
Jun 25, 2004	11.65	11.79	11.62	11.62	9,097	-0.00(-0.03%)
Jun 24, 2004	11.59	11.91	11.59	11.62	20,779	+0.09(+0.77%)
Jun 23, 2004	11.57	11.57	11.46	11.53	26,956	-0.04(-0.38%)
Jun 22, 2004	11.57	11.57	11.49	11.57	23,250	-0.08(-0.69%)
Jun 21, 2004	11.73	11.73	11.64	11.65	17,746	-0.08(-0.68%)
Jun 18, 2004	11.81	11.81	11.65	11.73	6,739	-0.08(-0.68%)
Jun 17, 2004	11.76	11.86	11.71	11.81	13,141	+0.05(+0.45%)
Jun 16, 2004	11.93	12.02	11.66	11.76	21,228	-0.21(-1.78%)
Jun 15, 2004	11.85	12.02	11.80	11.97	10,782	+0.15(+1.28%)
Jun 14, 2004	11.66	11.85	11.66	11.82	41,109	-0.04(-0.30%)
Jun 10, 2004	11.82	11.89	11.77	11.86	6,177	+0.08(+0.68%)
Jun 09, 2004	12.00	12.00	11.78	11.78	24,485	-0.20(-1.71%)
Jun 08, 2004	11.86	11.99	11.85	11.98	14,713	-0.02(-0.15%)
Jun 07, 2004	11.90	12.02	11.82	12.00	29,652	+0.21(+1.81%)
Jun 04, 2004	11.50	11.79	11.46	11.79	25,608	+0.43(+3.76%)
Jun 03, 2004	11.35	11.56	11.35	11.36	37,402	-0.32(-2.74%)
Jun 02, 2004	11.62	11.68	11.57	11.68	12,692	+0.02(+0.15%)

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.