Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.58	12.41	11.35	12.41	45,980	+0.83(+7.17%)
Aug 30, 2004	11.39	11.99	11.39	11.58	41,471	+0.00(+0.00%)
Aug 27, 2004	11.62	11.62	11.26	11.58	19,792	-0.05(-0.40%)
Aug 26, 2004	11.67	11.67	11.21	11.62	46,002	+0.00(+0.00%)
Aug 25, 2004	11.72	11.90	11.49	11.62	32,604	+0.14(+1.20%)
Aug 24, 2004	11.95	11.95	11.35	11.49	39,368	-0.51(-4.23%)
Aug 23, 2004	11.85	12.18	11.58	11.99	40,495	+0.09(+0.77%)
Aug 20, 2004	11.95	12.22	11.81	11.90	78,975	+0.46(+4.03%)
Aug 19, 2004	11.12	11.90	11.12	11.44	96,947	+0.51(+4.64%)
Aug 18, 2004	10.93	11.21	10.84	10.93	35,509	-0.23(-2.07%)
Aug 17, 2004	11.39	11.58	10.84	11.16	40,625	-0.32(-2.81%)
Aug 16, 2004	11.44	11.67	11.39	11.49	27,011	+0.05(+0.40%)
Aug 13, 2004	10.61	11.44	10.61	11.44	26,166	+0.92(+8.77%)
Aug 12, 2004	10.66	10.79	10.47	10.52	23,478	-0.14(-1.30%)
Aug 11, 2004	10.47	10.93	10.38	10.66	25,841	-0.05(-0.43%)
Aug 10, 2004	11.12	11.39	10.66	10.70	52,679	-0.32(-2.93%)
Aug 09, 2004	11.07	11.39	11.02	11.02	9,300	+0.00(+0.00%)
Aug 06, 2004	11.07	11.21	10.93	11.02	29,591	+0.32(+3.02%)
Aug 05, 2004	10.98	11.02	10.66	10.70	21,765	-0.42(-3.73%)
Aug 04, 2004	11.21	11.49	11.12	11.12	34,447	-0.55(-4.74%)
Aug 03, 2004	11.53	11.95	11.44	11.67	36,962	-0.32(-2.69%)
Aug 02, 2004	11.99	12.04	11.39	11.99	21,700	+0.28(+2.36%)
Jul 30, 2004	11.72	12.22	11.16	11.72	57,405	+0.23(+2.01%)
Jul 29, 2004	10.38	11.53	10.38	11.49	77,739	+0.97(+9.21%)
Jul 28, 2004	10.47	10.84	10.33	10.52	79,430	+0.05(+0.44%)
Jul 27, 2004	10.15	10.52	9.687	10.47	119,319	+0.37(+3.65%)
Jul 26, 2004	11.07	11.44	10.01	10.10	93,608	-1.11(-9.88%)
Jul 23, 2004	11.49	11.53	11.16	11.21	53,546	-0.46(-3.95%)
Jul 22, 2004	11.76	11.81	11.62	11.67	18,080	-0.18(-1.56%)
Jul 21, 2004	11.90	11.90	11.62	11.85	25,494	-0.28(-2.28%)
Jul 20, 2004	11.99	12.18	11.82	12.13	49,340	+0.00(+0.00%)
Jul 19, 2004	12.69	12.69	11.90	12.13	36,593	-0.32(-2.59%)
Jul 16, 2004	12.82	12.96	12.18	12.45	63,410	-0.32(-2.53%)
Jul 15, 2004	12.59	13.79	12.32	12.78	133,974	+0.09(+0.73%)
Jul 14, 2004	12.41	12.69	12.13	12.69	61,502	+0.60(+4.96%)
Jul 13, 2004	12.04	12.18	11.90	12.09	72,363	-0.42(-3.32%)
Jul 12, 2004	12.73	12.73	12.36	12.50	24,171	-0.18(-1.45%)
Jul 09, 2004	12.87	12.87	12.13	12.69	46,262	-0.05(-0.36%)
Jul 08, 2004	12.41	12.78	12.32	12.73	128,533	+0.42(+3.37%)
Jul 07, 2004	12.50	12.69	12.18	12.32	58,792	+0.09(+0.75%)
Jul 06, 2004	12.13	12.32	11.53	12.22	38,544	+0.23(+1.92%)
Jul 02, 2004	12.32	12.32	11.85	11.99	24,930	+0.00(+0.00%)
Jul 01, 2004	12.18	12.41	11.76	11.99	31,954	+0.05(+0.39%)
Jun 30, 2004	12.27	12.45	11.81	11.95	31,889	-0.23(-1.89%)
Jun 29, 2004	12.22	12.36	11.76	12.18	28,073	-0.28(-2.22%)
Jun 28, 2004	12.82	12.92	12.22	12.45	47,194	-0.18(-1.46%)
Jun 25, 2004	12.45	12.82	12.22	12.64	58,402	+0.18(+1.48%)
Jun 24, 2004	12.13	12.55	12.13	12.45	72,862	+0.74(+6.30%)
Jun 23, 2004	11.85	11.95	11.30	11.72	93,370	-0.14(-1.17%)
Jun 22, 2004	12.22	12.22	11.67	11.85	62,608	-0.09(-0.77%)
Jun 21, 2004	12.50	12.55	11.81	11.95	87,495	-0.69(-5.47%)
Jun 18, 2004	11.90	12.92	11.76	12.64	229,902	+1.20(+10.48%)
Jun 17, 2004	11.07	11.53	11.07	11.44	67,876	+0.55(+5.09%)
Jun 16, 2004	10.84	10.89	10.47	10.89	23,586	-0.09(-0.84%)
Jun 15, 2004	10.79	11.07	10.79	10.98	41,644	+0.23(+2.15%)
Jun 14, 2004	11.07	11.07	10.47	10.75	31,260	-0.37(-3.32%)
Jun 10, 2004	11.53	11.53	11.07	11.12	19,944	-0.28(-2.43%)
Jun 09, 2004	11.76	11.76	11.07	11.39	70,000	-0.69(-5.72%)
Jun 08, 2004	12.36	12.36	11.95	12.09	26,578	-0.23(-1.87%)
Jun 07, 2004	11.72	12.36	11.72	12.32	53,047	+0.65(+5.53%)
Jun 04, 2004	10.98	11.67	10.98	11.67	22,264	+0.65(+5.86%)
Jun 03, 2004	11.30	11.49	10.98	11.02	32,062	-0.23(-2.05%)
Jun 02, 2004	11.81	11.81	11.12	11.26	28,247	-0.42(-3.56%)

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.