Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.46	13.52	13.37	13.52	38,783	+0.16(+1.17%)
Aug 30, 2004	13.53	13.53	13.32	13.37	45,169	-0.16(-1.19%)
Aug 27, 2004	13.48	13.53	13.45	13.53	17,973	+0.05(+0.38%)
Aug 26, 2004	13.53	13.54	13.45	13.48	26,959	-0.07(-0.53%)
Aug 25, 2004	13.44	13.55	13.44	13.55	27,432	+0.03(+0.19%)
Aug 24, 2004	13.57	13.57	13.38	13.52	44,223	+0.11(+0.82%)
Aug 23, 2004	13.53	13.57	13.41	13.41	30,506	-0.12(-0.88%)
Aug 20, 2004	13.40	13.53	13.27	13.53	36,419	+0.19(+1.43%)
Aug 19, 2004	13.48	13.48	13.26	13.34	28,142	-0.12(-0.91%)
Aug 18, 2004	13.21	13.48	13.19	13.46	43,518	+0.25(+1.85%)
Aug 17, 2004	13.41	13.41	13.18	13.22	39,256	-0.14(-1.01%)
Aug 16, 2004	13.21	13.35	13.17	13.35	50,608	+0.18(+1.38%)
Aug 13, 2004	13.29	13.35	13.12	13.17	42,804	+0.03(+0.19%)
Aug 12, 2004	13.36	13.36	13.15	13.15	35,473	-0.14(-1.08%)
Aug 11, 2004	13.46	13.46	13.21	13.29	41,858	-0.11(-0.85%)
Aug 10, 2004	13.25	13.40	13.24	13.40	43,277	+0.20(+1.50%)
Aug 09, 2004	13.27	13.38	13.19	13.21	39,020	-0.02(-0.16%)
Aug 06, 2004	13.12	13.45	13.12	13.23	60,067	-0.05(-0.41%)
Aug 05, 2004	13.10	13.37	13.10	13.28	64,088	+0.00(+0.03%)
Aug 04, 2004	13.12	13.36	13.11	13.28	42,804	+0.01(+0.10%)
Aug 03, 2004	13.38	13.47	13.26	13.27	49,390	-0.19(-1.45%)
Aug 02, 2004	13.27	13.47	13.15	13.46	45,878	+0.13(+0.95%)
Jul 30, 2004	13.45	13.51	13.27	13.33	46,824	-0.17(-1.28%)
Jul 29, 2004	13.40	13.51	13.28	13.51	68,581	+0.10(+0.76%)
Jul 28, 2004	13.53	13.55	13.13	13.40	107,601	-0.01(-0.09%)
Jul 27, 2004	13.11	13.42	13.11	13.42	32,635	+0.31(+2.35%)
Jul 26, 2004	13.29	13.29	13.10	13.11	47,297	-0.03(-0.19%)
Jul 23, 2004	13.24	13.33	13.13	13.13	51,081	-0.16(-1.24%)
Jul 22, 2004	13.29	13.39	13.12	13.30	51,081	+0.08(+0.61%)
Jul 21, 2004	13.51	13.63	13.22	13.22	79,223	-0.42(-3.10%)
Jul 20, 2004	13.24	13.65	13.22	13.64	62,432	+0.22(+1.67%)
Jul 19, 2004	13.33	13.53	13.22	13.42	52,027	+0.20(+1.54%)
Jul 16, 2004	13.38	13.47	13.21	13.21	61,959	-0.23(-1.70%)
Jul 15, 2004	13.41	13.54	13.32	13.44	27,432	+0.05(+0.38%)
Jul 14, 2004	13.46	13.61	13.32	13.39	43,040	-0.10(-0.72%)
Jul 13, 2004	13.64	13.64	13.47	13.49	23,412	+0.07(+0.50%)
Jul 12, 2004	13.13	13.69	13.13	13.42	49,898	+0.20(+1.53%)
Jul 09, 2004	13.21	13.44	13.21	13.22	32,871	-0.02(-0.16%)
Jul 08, 2004	13.53	13.69	13.24	13.24	69,290	-0.47(-3.39%)
Jul 07, 2004	13.49	13.72	13.49	13.70	46,824	+0.16(+1.19%)
Jul 06, 2004	13.72	13.86	13.45	13.54	56,047	-0.20(-1.48%)
Jul 02, 2004	13.54	13.86	13.54	13.75	27,432	+0.16(+1.18%)
Jul 01, 2004	13.91	13.91	13.58	13.59	44,932	-0.21(-1.53%)
Jun 30, 2004	13.89	13.91	13.74	13.80	31,452	+0.02(+0.15%)
Jun 29, 2004	13.59	13.87	13.32	13.78	103,108	+0.11(+0.84%)
Jun 28, 2004	13.62	13.78	13.41	13.66	108,311	+0.19(+1.38%)
Jun 25, 2004	13.32	14.29	12.85	13.48	818,956	+0.38(+2.87%)
Jun 24, 2004	13.34	13.37	13.01	13.10	48,006	+0.01(+0.10%)
Jun 23, 2004	13.11	13.32	12.93	13.09	58,885	+0.15(+1.14%)
Jun 22, 2004	13.12	13.12	12.79	12.94	71,892	-0.26(-1.95%)
Jun 21, 2004	13.18	13.21	12.94	13.20	39,966	+0.18(+1.40%)
Jun 18, 2004	13.08	13.19	12.80	13.02	129,358	-0.07(-0.55%)
Jun 17, 2004	13.24	13.24	12.94	13.09	30,270	-0.04(-0.32%)
Jun 16, 2004	13.09	13.13	12.96	13.13	52,027	+0.04(+0.29%)
Jun 15, 2004	12.98	13.09	12.63	13.09	74,966	+0.46(+3.65%)
Jun 14, 2004	12.81	12.90	12.61	12.63	101,926	-0.17(-1.32%)
Jun 10, 2004	12.65	12.87	12.65	12.80	91,047	+0.13(+1.03%)
Jun 09, 2004	12.82	12.99	12.67	12.67	61,723	-0.05(-0.37%)
Jun 08, 2004	12.94	13.05	12.66	12.72	49,425	-0.36(-2.72%)
Jun 07, 2004	12.77	13.07	12.57	13.07	57,229	+0.49(+3.90%)
Jun 04, 2004	12.58	12.79	12.52	12.58	47,770	+0.15(+1.22%)
Jun 03, 2004	12.69	12.74	12.42	12.43	39,256	-0.31(-2.42%)
Jun 02, 2004	12.74	12.79	12.44	12.74	52,973	+0.05(+0.40%)

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.