Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.65	11.90	11.62	11.66	398,975	+0.03(+0.27%)
Aug 30, 2004	11.97	11.99	11.57	11.63	520,369	-0.01(-0.10%)
Aug 27, 2004	11.64	11.70	11.43	11.64	472,945	+0.02(+0.13%)
Aug 26, 2004	11.65	11.65	11.54	11.63	462,636	-0.01(-0.10%)
Aug 25, 2004	11.77	11.80	11.57	11.64	473,461	-0.07(-0.56%)
Aug 24, 2004	12.03	12.08	11.69	11.71	478,358	-0.20(-1.66%)
Aug 23, 2004	12.28	12.28	11.74	11.90	626,041	-0.30(-2.45%)
Aug 20, 2004	12.21	12.30	11.93	12.20	242,529	+0.08(+0.67%)
Aug 19, 2004	12.18	12.30	12.11	12.12	268,818	-0.16(-1.26%)
Aug 18, 2004	12.25	12.36	12.22	12.28	345,539	-0.07(-0.60%)
Aug 17, 2004	12.49	12.54	12.28	12.35	415,212	-0.14(-1.12%)
Aug 16, 2004	12.51	12.53	12.38	12.49	843,054	+0.02(+0.19%)
Aug 13, 2004	12.46	12.80	12.38	12.47	257,478	-0.11(-0.90%)
Aug 12, 2004	12.49	12.68	12.25	12.58	245,880	+0.20(+1.63%)
Aug 11, 2004	12.53	12.57	12.23	12.38	242,271	-0.25(-2.00%)
Aug 10, 2004	12.17	12.69	12.17	12.63	275,262	+0.38(+3.10%)
Aug 09, 2004	12.34	12.37	12.22	12.25	304,128	-0.05(-0.41%)
Aug 06, 2004	12.16	12.53	11.86	12.30	690,217	-0.10(-0.78%)
Aug 05, 2004	13.13	13.15	12.30	12.40	464,955	-0.74(-5.67%)
Aug 04, 2004	12.80	13.19	12.80	13.14	245,107	+0.23(+1.77%)
Aug 03, 2004	13.15	13.23	12.86	12.91	301,035	-0.29(-2.18%)
Aug 02, 2004	13.26	13.35	13.01	13.20	329,644	+0.00(+0.03%)
Jul 30, 2004	13.08	13.27	13.02	13.20	257,993	+0.10(+0.74%)
Jul 29, 2004	12.91	13.16	12.91	13.10	311,860	+0.14(+1.08%)
Jul 28, 2004	12.92	13.11	12.72	12.96	286,602	-0.04(-0.33%)
Jul 27, 2004	12.71	13.08	12.71	13.00	281,190	+0.26(+2.01%)
Jul 26, 2004	12.74	13.03	12.67	12.75	384,542	-0.16(-1.20%)
Jul 23, 2004	12.80	13.10	12.67	12.90	458,512	+0.15(+1.19%)
Jul 22, 2004	12.71	13.11	12.69	12.75	585,576	+0.04(+0.34%)
Jul 21, 2004	13.13	13.13	12.68	12.71	360,315	-0.39(-2.96%)
Jul 20, 2004	12.44	13.22	12.17	13.09	668,309	+0.73(+5.90%)
Jul 19, 2004	12.22	12.51	12.22	12.37	719,341	+0.06(+0.50%)
Jul 16, 2004	12.72	12.72	12.26	12.30	609,803	-0.40(-3.18%)
Jul 15, 2004	12.59	12.76	12.54	12.71	305,159	+0.20(+1.61%)
Jul 14, 2004	12.92	12.92	12.50	12.51	339,953	-0.50(-3.88%)
Jul 13, 2004	13.05	13.17	12.81	13.01	278,097	+0.21(+1.61%)
Jul 12, 2004	12.94	13.02	12.75	12.80	264,179	-0.29(-2.19%)
Jul 09, 2004	12.73	13.21	12.73	13.09	202,580	+0.37(+2.90%)
Jul 08, 2004	12.85	13.03	12.68	12.72	302,582	-0.24(-1.89%)
Jul 07, 2004	12.89	13.09	12.89	12.97	335,314	+0.09(+0.72%)
Jul 06, 2004	12.82	13.06	12.80	12.87	160,054	-0.14(-1.10%)
Jul 02, 2004	12.92	13.07	12.78	13.02	188,147	+0.04(+0.30%)
Jul 01, 2004	13.16	13.25	12.96	12.98	312,376	-0.25(-1.88%)
Jun 30, 2004	13.20	13.41	13.18	13.23	387,892	-0.07(-0.52%)
Jun 29, 2004	13.15	13.50	13.09	13.30	352,840	+0.03(+0.20%)
Jun 28, 2004	13.23	13.48	13.16	13.27	357,222	+0.08(+0.62%)
Jun 25, 2004	13.21	13.56	13.04	13.19	1,769,100	+0.09(+0.65%)
Jun 24, 2004	13.08	13.23	12.94	13.10	460,316	+0.10(+0.81%)
Jun 23, 2004	12.81	13.06	12.81	13.00	287,375	+0.08(+0.63%)
Jun 22, 2004	12.91	12.96	12.66	12.92	254,385	-0.05(-0.36%)
Jun 21, 2004	13.19	13.19	12.92	12.96	202,065	-0.19(-1.42%)
Jun 18, 2004	12.96	13.19	12.90	13.15	437,378	+0.05(+0.36%)
Jun 17, 2004	13.08	13.21	12.92	13.10	239,952	+0.03(+0.24%)
Jun 16, 2004	13.14	13.21	12.97	13.07	238,405	+0.00(+0.00%)
Jun 15, 2004	12.82	13.24	12.81	13.07	728,104	+0.27(+2.09%)
Jun 14, 2004	12.69	12.96	12.67	12.80	561,349	+0.00(+0.00%)
Jun 10, 2004	12.49	12.80	12.43	12.80	276,550	+0.28(+2.26%)
Jun 09, 2004	12.72	12.80	12.44	12.52	232,735	-0.22(-1.77%)
Jun 08, 2004	12.64	12.85	12.59	12.75	141,497	+0.04(+0.31%)
Jun 07, 2004	12.61	12.72	12.54	12.71	274,231	+0.16(+1.24%)
Jun 04, 2004	12.41	12.60	12.33	12.55	220,879	+0.26(+2.12%)
Jun 03, 2004	12.33	12.38	12.24	12.29	309,283	-0.09(-0.69%)
Jun 02, 2004	12.34	12.44	12.32	12.38	224,488	+0.01(+0.09%)

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.