Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.22	10.62	10.22	10.62	514,848	+0.41(+3.97%)
Aug 30, 2004	10.51	10.63	10.22	10.22	509,595	-0.18(-1.73%)
Aug 27, 2004	10.44	10.52	10.24	10.40	595,553	-0.05(-0.45%)
Aug 26, 2004	10.59	10.59	10.40	10.44	315,519	-0.11(-1.04%)
Aug 25, 2004	10.51	10.62	10.48	10.55	463,734	+0.16(+1.50%)
Aug 24, 2004	10.41	10.48	10.34	10.40	436,705	-0.12(-1.11%)
Aug 23, 2004	10.78	10.78	10.37	10.51	600,037	-0.27(-2.46%)
Aug 20, 2004	10.57	10.84	10.53	10.78	996,005	+0.29(+2.75%)
Aug 19, 2004	10.13	10.52	10.13	10.49	1,928,599	+0.41(+4.11%)
Aug 18, 2004	9.945	10.18	9.890	10.08	743,000	+0.12(+1.26%)
Aug 17, 2004	9.898	10.03	9.820	9.953	801,928	+0.04(+0.39%)
Aug 16, 2004	9.929	10.01	9.859	9.914	1,044,428	+0.04(+0.40%)
Aug 13, 2004	9.867	9.992	9.797	9.875	916,068	+0.09(+0.88%)
Aug 12, 2004	9.945	9.969	9.766	9.789	471,933	-0.06(-0.63%)
Aug 11, 2004	10.08	10.08	9.734	9.851	621,686	-0.23(-2.25%)
Aug 10, 2004	10.05	10.22	9.992	10.08	491,277	+0.02(+0.23%)
Aug 09, 2004	10.09	10.11	9.898	10.05	627,066	+0.02(+0.23%)
Aug 06, 2004	10.13	10.31	10.02	10.03	1,083,243	+0.16(+1.58%)
Aug 05, 2004	10.32	10.41	9.875	9.875	818,197	-0.41(-4.02%)
Aug 04, 2004	10.43	10.53	10.28	10.29	571,341	-0.18(-1.71%)
Aug 03, 2004	10.38	10.70	10.28	10.47	596,834	-0.12(-1.11%)
Aug 02, 2004	10.38	10.70	10.37	10.59	472,061	+0.26(+2.49%)
Jul 30, 2004	10.54	10.67	10.33	10.33	708,028	-0.11(-1.05%)
Jul 29, 2004	10.24	10.50	10.23	10.44	461,300	+0.13(+1.29%)
Jul 28, 2004	10.30	10.50	10.13	10.30	508,699	+0.05(+0.46%)
Jul 27, 2004	10.12	10.29	9.961	10.26	461,429	+0.15(+1.47%)
Jul 26, 2004	10.32	10.39	10.10	10.11	609,516	-0.18(-1.75%)
Jul 23, 2004	10.54	10.55	10.29	10.29	570,701	-0.31(-2.95%)
Jul 22, 2004	10.66	10.79	10.56	10.60	752,480	+0.00(+0.00%)
Jul 21, 2004	10.88	10.93	10.60	10.60	520,612	-0.34(-3.14%)
Jul 20, 2004	10.90	11.05	10.79	10.94	512,542	-0.08(-0.71%)
Jul 19, 2004	10.94	11.12	10.86	11.02	542,390	+0.03(+0.28%)
Jul 16, 2004	10.89	11.17	10.89	10.99	469,755	+0.12(+1.15%)
Jul 15, 2004	10.95	11.05	10.79	10.87	580,693	-0.08(-0.71%)
Jul 14, 2004	10.97	11.27	10.94	10.94	866,876	+0.03(+0.29%)
Jul 13, 2004	11.04	11.04	10.90	10.91	533,295	-0.25(-2.24%)
Jul 12, 2004	11.46	11.46	11.16	11.16	571,341	-0.27(-2.32%)
Jul 09, 2004	11.38	11.43	11.08	11.43	493,711	+0.07(+0.62%)
Jul 08, 2004	11.07	11.36	11.03	11.36	884,427	+0.37(+3.34%)
Jul 07, 2004	10.73	11.08	10.73	10.99	928,878	+0.35(+3.30%)
Jul 06, 2004	10.45	10.64	10.39	10.64	536,625	+0.05(+0.52%)
Jul 02, 2004	10.47	10.60	10.42	10.59	313,981	+0.23(+2.26%)
Jul 01, 2004	10.37	10.49	10.27	10.35	379,827	+0.04(+0.38%)
Jun 30, 2004	10.44	10.54	10.22	10.31	1,077,863	-0.05(-0.45%)
Jun 29, 2004	10.44	10.55	10.31	10.36	512,542	-0.26(-2.43%)
Jun 28, 2004	10.85	11.03	10.62	10.62	641,030	-0.28(-2.58%)
Jun 25, 2004	10.88	10.98	10.82	10.90	333,581	-0.03(-0.29%)
Jun 24, 2004	10.85	11.02	10.82	10.93	590,685	+0.24(+2.26%)
Jun 23, 2004	10.56	10.69	10.43	10.69	458,226	+0.13(+1.26%)
Jun 22, 2004	10.48	10.60	10.48	10.55	408,650	+0.08(+0.75%)
Jun 21, 2004	10.49	10.53	10.30	10.48	623,992	+0.05(+0.45%)
Jun 18, 2004	10.44	10.59	10.38	10.43	965,132	+0.15(+1.44%)
Jun 17, 2004	10.16	10.41	10.08	10.28	672,031	+0.14(+1.39%)
Jun 16, 2004	10.01	10.16	9.922	10.14	597,859	+0.04(+0.39%)
Jun 15, 2004	9.992	10.18	9.961	10.10	694,065	+0.16(+1.57%)
Jun 14, 2004	10.15	10.15	9.890	9.945	757,092	-0.20(-2.00%)
Jun 10, 2004	10.15	10.41	10.12	10.15	633,728	+0.05(+0.54%)
Jun 09, 2004	10.44	10.44	10.09	10.09	1,008,303	-0.35(-3.36%)
Jun 08, 2004	10.64	10.64	10.37	10.44	425,688	-0.19(-1.76%)
Jun 07, 2004	10.60	10.75	10.60	10.63	593,503	+0.14(+1.34%)
Jun 04, 2004	10.44	10.59	10.38	10.49	585,048	+0.12(+1.13%)
Jun 03, 2004	10.54	10.66	10.37	10.37	342,805	-0.23(-2.21%)
Jun 02, 2004	10.60	10.73	10.38	10.61	656,786	+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.