Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.23	10.64	10.23	10.64	514,215	+0.41(+3.97%)
Aug 30, 2004	10.53	10.65	10.23	10.23	508,969	-0.18(-1.73%)
Aug 27, 2004	10.46	10.54	10.25	10.41	594,821	-0.05(-0.45%)
Aug 26, 2004	10.60	10.60	10.41	10.46	315,131	-0.11(-1.04%)
Aug 25, 2004	10.52	10.64	10.50	10.57	463,164	+0.16(+1.50%)
Aug 24, 2004	10.43	10.49	10.36	10.41	436,168	-0.12(-1.11%)
Aug 23, 2004	10.79	10.79	10.39	10.53	599,299	-0.27(-2.46%)
Aug 20, 2004	10.58	10.86	10.54	10.79	994,780	+0.29(+2.75%)
Aug 19, 2004	10.14	10.54	10.14	10.50	1,926,227	+0.41(+4.10%)
Aug 18, 2004	9.957	10.19	9.903	10.09	742,087	+0.13(+1.25%)
Aug 17, 2004	9.910	10.04	9.832	9.965	800,942	+0.04(+0.39%)
Aug 16, 2004	9.942	10.02	9.871	9.926	1,043,144	+0.04(+0.40%)
Aug 13, 2004	9.879	10.00	9.809	9.887	914,942	+0.09(+0.88%)
Aug 12, 2004	9.957	9.981	9.778	9.801	471,353	-0.06(-0.63%)
Aug 11, 2004	10.09	10.09	9.746	9.864	620,922	-0.23(-2.25%)
Aug 10, 2004	10.07	10.23	10.00	10.09	490,673	+0.02(+0.23%)
Aug 09, 2004	10.10	10.12	9.910	10.07	626,295	+0.02(+0.23%)
Aug 06, 2004	10.14	10.32	10.03	10.04	1,081,911	+0.16(+1.58%)
Aug 05, 2004	10.33	10.43	9.887	9.887	817,191	-0.41(-4.02%)
Aug 04, 2004	10.44	10.54	10.29	10.30	570,639	-0.18(-1.72%)
Aug 03, 2004	10.39	10.72	10.29	10.48	596,100	-0.12(-1.11%)
Aug 02, 2004	10.39	10.72	10.39	10.60	471,481	+0.26(+2.49%)
Jul 30, 2004	10.55	10.68	10.34	10.34	707,157	-0.11(-1.05%)
Jul 29, 2004	10.25	10.51	10.25	10.45	460,733	+0.13(+1.29%)
Jul 28, 2004	10.32	10.51	10.14	10.32	508,073	+0.05(+0.46%)
Jul 27, 2004	10.13	10.30	9.973	10.27	460,861	+0.15(+1.47%)
Jul 26, 2004	10.33	10.40	10.11	10.12	608,767	-0.18(-1.74%)
Jul 23, 2004	10.55	10.56	10.30	10.30	569,999	-0.31(-2.95%)
Jul 22, 2004	10.67	10.80	10.57	10.61	751,555	+0.00(+0.00%)
Jul 21, 2004	10.90	10.94	10.61	10.61	519,972	-0.34(-3.14%)
Jul 20, 2004	10.91	11.06	10.80	10.96	511,912	-0.08(-0.71%)
Jul 19, 2004	10.95	11.13	10.87	11.04	541,723	+0.03(+0.28%)
Jul 16, 2004	10.90	11.18	10.90	11.00	469,178	+0.12(+1.15%)
Jul 15, 2004	10.97	11.07	10.80	10.88	579,979	-0.08(-0.71%)
Jul 14, 2004	10.98	11.29	10.96	10.96	865,811	+0.03(+0.29%)
Jul 13, 2004	11.05	11.05	10.91	10.93	532,639	-0.25(-2.24%)
Jul 12, 2004	11.47	11.47	11.18	11.18	570,639	-0.27(-2.32%)
Jul 09, 2004	11.40	11.44	11.10	11.44	493,104	+0.07(+0.62%)
Jul 08, 2004	11.08	11.37	11.04	11.37	883,339	+0.37(+3.34%)
Jul 07, 2004	10.75	11.09	10.75	11.00	927,736	+0.35(+3.30%)
Jul 06, 2004	10.47	10.65	10.40	10.65	535,966	+0.05(+0.52%)
Jul 02, 2004	10.48	10.61	10.43	10.60	313,595	+0.23(+2.26%)
Jul 01, 2004	10.38	10.50	10.29	10.36	379,360	+0.04(+0.38%)
Jun 30, 2004	10.45	10.55	10.23	10.32	1,076,538	-0.05(-0.45%)
Jun 29, 2004	10.46	10.57	10.32	10.37	511,912	-0.26(-2.43%)
Jun 28, 2004	10.86	11.04	10.63	10.63	640,242	-0.28(-2.58%)
Jun 25, 2004	10.90	11.00	10.83	10.91	333,171	-0.03(-0.29%)
Jun 24, 2004	10.86	11.04	10.83	10.94	589,959	+0.24(+2.26%)
Jun 23, 2004	10.57	10.70	10.44	10.70	457,663	+0.13(+1.26%)
Jun 22, 2004	10.49	10.61	10.49	10.57	408,147	+0.08(+0.75%)
Jun 21, 2004	10.50	10.54	10.31	10.49	623,225	+0.05(+0.45%)
Jun 18, 2004	10.45	10.60	10.39	10.44	963,945	+0.15(+1.44%)
Jun 17, 2004	10.18	10.43	10.09	10.29	671,205	+0.14(+1.39%)
Jun 16, 2004	10.02	10.17	9.934	10.15	597,124	+0.04(+0.39%)
Jun 15, 2004	10.00	10.19	9.973	10.11	693,211	+0.16(+1.57%)
Jun 14, 2004	10.16	10.16	9.903	9.957	756,161	-0.20(-2.00%)
Jun 10, 2004	10.16	10.42	10.14	10.16	632,949	+0.05(+0.54%)
Jun 09, 2004	10.46	10.46	10.11	10.11	1,007,063	-0.35(-3.36%)
Jun 08, 2004	10.65	10.65	10.39	10.46	425,164	-0.19(-1.76%)
Jun 07, 2004	10.61	10.76	10.61	10.65	592,774	+0.14(+1.34%)
Jun 04, 2004	10.45	10.60	10.39	10.50	584,329	+0.12(+1.13%)
Jun 03, 2004	10.55	10.67	10.39	10.39	342,383	-0.23(-2.21%)
Jun 02, 2004	10.61	10.74	10.39	10.62	655,979	+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.