Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.39	12.53	12.39	12.53	270,566	+0.19(+1.57%)
Aug 30, 2004	12.44	12.46	12.31	12.34	51,733	-0.05(-0.44%)
Aug 27, 2004	12.35	12.43	12.35	12.39	158,304	+0.12(+0.96%)
Aug 26, 2004	12.24	12.29	12.15	12.27	568,033	+0.02(+0.19%)
Aug 25, 2004	12.18	12.25	12.18	12.25	409,212	+0.10(+0.81%)
Aug 24, 2004	12.18	12.21	12.13	12.15	301,606	-0.15(-1.22%)
Aug 23, 2004	12.39	12.44	12.27	12.30	196,587	-0.10(-0.83%)
Aug 20, 2004	12.47	12.51	12.41	12.41	239,526	+0.09(+0.69%)
Aug 19, 2004	12.35	12.40	12.31	12.32	124,677	-0.00(-0.03%)
Aug 18, 2004	12.20	12.32	12.19	12.32	1,075,539	+0.14(+1.13%)
Aug 17, 2004	12.37	12.37	12.19	12.19	526,129	-0.24(-1.94%)
Aug 16, 2004	12.31	12.46	12.31	12.43	725,821	+0.12(+0.99%)
Aug 13, 2004	12.31	12.36	12.25	12.31	426,284	+0.11(+0.90%)
Aug 12, 2004	12.34	12.37	12.20	12.20	658,567	-0.10(-0.82%)
Aug 11, 2004	12.33	12.37	12.21	12.30	1,220,910	-0.07(-0.56%)
Aug 10, 2004	12.47	12.48	12.35	12.37	4,529,785	-0.05(-0.42%)
Aug 09, 2004	12.44	12.56	12.39	12.42	384,379	+0.09(+0.71%)
Aug 06, 2004	12.54	12.57	12.32	12.33	290,742	-0.21(-1.66%)
Aug 05, 2004	12.71	12.71	12.54	12.54	190,896	-0.12(-0.95%)
Aug 04, 2004	12.85	12.85	12.66	12.66	232,800	-0.25(-1.92%)
Aug 03, 2004	12.88	12.92	12.85	12.91	110,709	+0.14(+1.14%)
Aug 02, 2004	12.76	12.76	12.62	12.76	495,606	+0.01(+0.05%)
Jul 30, 2004	12.78	12.81	12.74	12.76	1,188,318	+0.05(+0.38%)
Jul 29, 2004	12.68	12.73	12.59	12.71	94,672	+0.12(+0.92%)
Jul 28, 2004	12.44	12.59	12.44	12.59	32,074	+0.14(+1.13%)
Jul 27, 2004	12.32	12.46	12.31	12.45	95,189	+0.03(+0.28%)
Jul 26, 2004	12.46	12.48	12.34	12.42	86,912	-0.03(-0.28%)
Jul 23, 2004	12.51	12.52	12.42	12.45	231,248	-0.10(-0.83%)
Jul 22, 2004	12.49	12.60	12.49	12.56	95,189	+0.06(+0.46%)
Jul 21, 2004	12.71	12.72	12.50	12.50	488,881	-0.25(-1.93%)
Jul 20, 2004	12.75	12.79	12.72	12.74	136,059	-0.03(-0.27%)
Jul 19, 2004	12.82	12.86	12.75	12.78	124,677	-0.09(-0.66%)
Jul 16, 2004	12.81	12.88	12.79	12.86	69,322	+0.17(+1.32%)
Jul 15, 2004	12.69	12.73	12.67	12.70	89,498	+0.03(+0.20%)
Jul 14, 2004	12.50	12.68	12.50	12.67	154,683	+0.09(+0.71%)
Jul 13, 2004	12.59	12.59	12.48	12.58	223,488	-0.05(-0.40%)
Jul 12, 2004	12.71	12.71	12.58	12.63	273,152	-0.01(-0.08%)
Jul 09, 2004	12.68	12.70	12.64	12.64	77,600	+0.08(+0.65%)
Jul 08, 2004	12.53	12.64	12.53	12.56	398,347	-0.02(-0.12%)
Jul 07, 2004	12.49	12.60	12.48	12.58	125,195	+0.02(+0.14%)
Jul 06, 2004	12.57	12.59	12.50	12.56	86,912	+0.10(+0.78%)
Jul 02, 2004	12.44	12.49	12.42	12.46	143,819	+0.04(+0.30%)
Jul 01, 2004	12.46	12.48	12.32	12.43	187,792	-0.03(-0.28%)
Jun 30, 2004	12.38	12.46	12.31	12.46	54,837	+0.08(+0.67%)
Jun 29, 2004	12.29	12.41	12.29	12.38	121,573	-0.02(-0.19%)
Jun 28, 2004	12.56	12.57	12.36	12.40	166,581	-0.11(-0.88%)
Jun 25, 2004	12.58	12.61	12.51	12.51	92,085	-0.09(-0.74%)
Jun 24, 2004	12.66	12.66	12.59	12.60	190,896	-0.04(-0.29%)
Jun 23, 2004	12.43	12.65	12.43	12.64	275,739	+0.16(+1.30%)
Jun 22, 2004	12.42	12.49	12.37	12.48	131,403	+0.06(+0.47%)
Jun 21, 2004	12.50	12.52	12.42	12.42	156,235	-0.11(-0.85%)
Jun 18, 2004	12.52	12.55	12.48	12.53	169,685	+0.09(+0.75%)
Jun 17, 2004	12.38	12.47	12.36	12.43	204,347	+0.09(+0.70%)
Jun 16, 2004	12.27	12.37	12.27	12.35	438,182	+0.17(+1.40%)
Jun 15, 2004	12.13	12.19	12.10	12.18	75,013	+0.18(+1.50%)
Jun 14, 2004	11.97	12.03	11.96	12.00	161,408	-0.14(-1.15%)
Jun 10, 2004	12.04	12.15	12.04	12.14	66,736	+0.15(+1.24%)
Jun 09, 2004	12.05	12.06	11.92	11.99	203,312	-0.11(-0.88%)
Jun 08, 2004	12.15	12.23	12.07	12.09	188,309	-0.13(-1.08%)
Jun 07, 2004	12.02	12.22	12.02	12.22	122,608	+0.22(+1.84%)
Jun 04, 2004	12.01	12.05	11.94	12.00	126,229	-0.03(-0.23%)
Jun 03, 2004	12.14	12.16	12.03	12.03	100,362	-0.10(-0.80%)
Jun 02, 2004	12.16	12.21	12.10	12.13	81,738	+0.05(+0.38%)

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.