Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.85	12.89	12.85	12.85	1,500	+0.08(+0.63%)
Aug 30, 2004	12.93	12.93	12.77	12.77	400	-0.33(-2.52%)
Aug 27, 2004	13.10	13.11	13.10	13.10	1,200	+0.20(+1.55%)
Aug 26, 2004	13.06	13.06	12.90	12.90	700	-0.22(-1.68%)
Aug 25, 2004	13.02	13.12	13.00	13.12	3,000	+0.25(+1.94%)
Aug 24, 2004	12.85	12.88	12.78	12.87	3,200	-0.06(-0.46%)
Aug 23, 2004	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Aug 20, 2004	12.56	12.93	12.55	12.93	2,700	+0.37(+2.95%)
Aug 19, 2004	12.84	12.84	12.56	12.56	500	-0.42(-3.24%)
Aug 18, 2004	12.27	13.08	12.27	12.98	3,900	+0.87(+7.18%)
Aug 17, 2004	11.35	12.11	11.35	12.11	35,900	+0.86(+7.64%)
Aug 16, 2004	10.98	11.25	10.98	11.25	26,500	+0.24(+2.18%)
Aug 13, 2004	10.97	11.01	10.97	11.01	3,500	+0.00(+0.00%)
Aug 12, 2004	10.97	11.04	10.84	11.01	76,400	+0.06(+0.55%)
Aug 11, 2004	10.90	10.95	10.80	10.95	13,300	-0.13(-1.17%)
Aug 10, 2004	10.92	11.08	10.92	11.08	800	+0.18(+1.65%)
Aug 09, 2004	10.90	10.90	10.90	10.90	300	+0.06(+0.55%)
Aug 06, 2004	10.76	10.84	10.66	10.84	3,800	+0.03(+0.28%)
Aug 05, 2004	10.77	10.81	10.77	10.81	2,000	-0.11(-1.01%)
Aug 04, 2004	10.80	10.92	10.77	10.92	10,700	-0.08(-0.73%)
Aug 03, 2004	10.94	11.00	10.93	11.00	6,600	+0.12(+1.10%)
Aug 02, 2004	10.92	10.92	10.84	10.88	3,000	-0.07(-0.64%)
Jul 30, 2004	11.05	11.05	10.90	10.95	600	-0.25(-2.23%)
Jul 29, 2004	11.12	11.20	11.12	11.20	500	+0.17(+1.54%)
Jul 28, 2004	10.90	11.05	10.85	11.03	2,800	-0.05(-0.45%)
Jul 27, 2004	11.01	11.08	11.01	11.08	400	+0.09(+0.82%)
Jul 26, 2004	11.07	11.08	10.95	10.99	4,400	-0.08(-0.72%)
Jul 23, 2004	11.02	11.07	10.95	11.07	4,300	+0.04(+0.36%)
Jul 22, 2004	11.04	11.04	10.88	11.03	1,800	-0.03(-0.27%)
Jul 21, 2004	11.37	11.37	11.06	11.06	4,400	-0.23(-2.04%)
Jul 20, 2004	11.30	11.30	11.22	11.29	2,100	+0.00(+0.00%)
Jul 19, 2004	11.30	11.30	11.26	11.29	1,300	-0.12(-1.05%)
Jul 16, 2004	11.56	11.58	11.41	11.41	1,300	-0.09(-0.78%)
Jul 15, 2004	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Jul 14, 2004	11.60	11.60	11.50	11.50	400	-0.18(-1.54%)
Jul 13, 2004	11.62	11.68	11.62	11.68	500	+0.08(+0.69%)
Jul 12, 2004	11.55	11.60	11.51	11.60	700	-0.05(-0.43%)
Jul 09, 2004	11.51	11.65	11.51	11.65	3,600	+0.14(+1.22%)
Jul 08, 2004	11.60	11.60	11.51	11.51	1,900	-0.14(-1.20%)
Jul 07, 2004	11.71	11.71	11.50	11.65	4,200	+0.02(+0.17%)
Jul 06, 2004	11.80	11.80	11.50	11.63	6,400	-0.23(-1.94%)
Jul 02, 2004	11.87	11.87	11.86	11.86	600	-0.13(-1.08%)
Jul 01, 2004	12.48	12.48	11.99	11.99	18,500	-0.51(-4.08%)
Jun 30, 2004	12.50	12.50	12.43	12.50	1,500	+0.00(+0.00%)
Jun 29, 2004	12.50	12.50	12.50	12.50	1,200	+0.00(+0.00%)
Jun 28, 2004	12.40	12.51	12.40	12.50	1,500	+0.15(+1.21%)
Jun 25, 2004	12.45	12.45	12.35	12.35	1,600	-0.25(-1.98%)
Jun 24, 2004	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Jun 23, 2004	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Jun 22, 2004	12.55	12.60	12.55	12.60	3,500	+0.10(+0.80%)
Jun 21, 2004	12.53	12.57	12.50	12.50	17,000	+0.10(+0.81%)
Jun 18, 2004	12.80	12.90	12.40	12.40	18,100	-0.45(-3.50%)
Jun 17, 2004	12.85	12.85	12.85	12.85	100	+0.00(+0.00%)
Jun 16, 2004	12.86	12.95	12.83	12.85	3,600	+0.06(+0.47%)
Jun 15, 2004	12.85	12.94	12.70	12.79	7,200	+0.09(+0.71%)
Jun 14, 2004	12.70	12.70	12.70	12.70	100	-0.06(-0.47%)
Jun 10, 2004	12.75	12.76	12.74	12.76	1,900	-0.05(-0.39%)
Jun 09, 2004	12.93	12.93	12.81	12.81	3,100	-0.22(-1.69%)
Jun 08, 2004	12.96	13.03	12.88	13.03	1,000	-0.02(-0.15%)
Jun 07, 2004	12.80	13.05	12.80	13.05	1,100	+0.26(+2.03%)
Jun 04, 2004	12.79	12.79	12.79	12.79	100	-0.02(-0.16%)
Jun 03, 2004	12.84	12.86	12.75	12.81	3,300	-0.11(-0.85%)
Jun 02, 2004	12.80	12.96	12.80	12.92	5,100	+0.12(+0.94%)

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.