Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.91	12.00	11.91	12.00	794	+0.30(+2.58%)
Aug 30, 2004	11.62	11.70	11.62	11.70	2,702	+0.12(+1.04%)
Aug 27, 2004	11.58	11.58	11.58	11.58	317	-0.05(-0.39%)
Aug 26, 2004	11.62	11.62	11.62	11.62	0	+0.00(+0.00%)
Aug 25, 2004	11.64	11.66	11.55	11.62	2,702	-0.09(-0.77%)
Aug 24, 2004	11.94	11.94	11.71	11.71	635	+0.27(+2.33%)
Aug 23, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 20, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 19, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 18, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 17, 2004	11.58	11.60	11.45	11.45	1,112	-0.22(-1.85%)
Aug 16, 2004	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Aug 13, 2004	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Aug 12, 2004	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Aug 11, 2004	11.69	11.69	11.66	11.66	317	-0.03(-0.22%)
Aug 10, 2004	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Aug 09, 2004	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Aug 06, 2004	11.47	11.69	11.47	11.69	794	+0.23(+2.02%)
Aug 05, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Aug 04, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Aug 03, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Aug 02, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Jul 30, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Jul 29, 2004	11.57	11.62	11.45	11.46	794	-0.11(-0.96%)
Jul 28, 2004	11.42	11.57	11.42	11.57	2,543	+0.16(+1.37%)
Jul 27, 2004	11.41	11.41	11.41	11.41	0	+0.00(+0.00%)
Jul 26, 2004	11.32	11.52	11.32	11.41	953	+0.34(+3.04%)
Jul 23, 2004	11.10	11.10	11.08	11.08	1,589	+0.01(+0.05%)
Jul 22, 2004	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Jul 21, 2004	11.09	11.09	11.07	11.07	1,589	+0.00(+0.00%)
Jul 20, 2004	11.20	11.20	11.07	11.07	1,589	-0.05(-0.45%)
Jul 19, 2004	11.12	11.12	11.12	11.12	0	+0.00(+0.00%)
Jul 16, 2004	11.12	11.12	11.12	11.12	0	+0.00(+0.00%)
Jul 15, 2004	11.12	11.12	11.12	11.12	0	+0.00(+0.00%)
Jul 14, 2004	11.12	11.12	11.12	11.12	317	-0.38(-3.28%)
Jul 13, 2004	11.52	11.52	11.08	11.50	4,292	+0.35(+3.11%)
Jul 12, 2004	11.15	11.15	11.13	11.15	3,179	+0.03(+0.27%)
Jul 09, 2004	11.12	11.12	11.12	11.12	1,589	-0.03(-0.27%)
Jul 08, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jul 07, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jul 06, 2004	11.52	11.52	11.13	11.15	635	+0.02(+0.18%)
Jul 02, 2004	11.15	11.15	11.13	11.13	2,702	-0.02(-0.18%)
Jul 01, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jun 30, 2004	11.15	11.15	11.15	11.15	317	+0.00(+0.00%)
Jun 29, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jun 28, 2004	11.15	11.15	11.15	11.15	953	+0.03(+0.27%)
Jun 25, 2004	11.11	11.12	10.84	11.12	635	-0.08(-0.67%)
Jun 24, 2004	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Jun 23, 2004	11.20	11.20	11.20	11.20	635	-0.15(-1.29%)
Jun 22, 2004	11.40	11.40	11.34	11.34	317	-0.18(-1.53%)
Jun 21, 2004	10.82	11.52	10.82	11.52	1,589	+0.23(+2.05%)
Jun 18, 2004	11.29	11.29	11.29	11.29	158	+0.09(+0.76%)
Jun 17, 2004	11.20	11.20	11.20	11.20	476	+0.46(+4.26%)
Jun 16, 2004	10.74	10.74	10.74	10.74	2,257	+0.00(+0.00%)
Jun 15, 2004	11.20	11.20	10.74	10.74	2,225	-0.08(-0.70%)
Jun 14, 2004	10.82	10.82	10.82	10.82	317	+0.12(+1.13%)
Jun 10, 2004	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Jun 09, 2004	10.70	10.70	10.70	10.70	158	-0.10(-0.89%)
Jun 08, 2004	10.79	10.79	10.79	10.79	4,769	+0.07(+0.66%)
Jun 07, 2004	10.72	10.72	10.72	10.72	0	+0.00(+0.00%)
Jun 04, 2004	10.72	10.72	10.72	10.72	1,112	-0.07(-0.65%)
Jun 03, 2004	10.82	10.82	10.79	10.79	317	+0.10(+0.94%)
Jun 02, 2004	10.82	10.94	10.69	10.69	1,907	+0.00(+0.00%)

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.