Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.74	12.76	12.64	12.76	780,613	+0.08(+0.62%)
Aug 30, 2004	12.80	12.81	12.69	12.69	269,683	-0.16(-1.22%)
Aug 27, 2004	12.79	12.86	12.79	12.84	556,795	+0.08(+0.62%)
Aug 26, 2004	12.73	12.78	12.73	12.76	192,630	+0.00(+0.00%)
Aug 25, 2004	12.66	12.77	12.62	12.76	225,653	+0.13(+1.01%)
Aug 24, 2004	12.73	12.73	12.61	12.64	220,149	+0.01(+0.06%)
Aug 23, 2004	12.75	12.75	12.63	12.63	195,382	-0.08(-0.60%)
Aug 20, 2004	12.50	12.72	12.50	12.70	213,728	+0.19(+1.50%)
Aug 19, 2004	12.53	12.57	12.46	12.52	165,112	-0.10(-0.79%)
Aug 18, 2004	12.32	12.62	12.32	12.62	200,886	+0.18(+1.47%)
Aug 17, 2004	12.43	12.48	12.41	12.43	365,998	+0.07(+0.56%)
Aug 16, 2004	12.17	12.37	12.17	12.36	155,939	+0.20(+1.67%)
Aug 13, 2004	12.24	12.24	12.12	12.16	261,427	-0.01(-0.12%)
Aug 12, 2004	12.30	12.32	12.17	12.18	221,984	-0.15(-1.22%)
Aug 11, 2004	12.28	12.38	12.17	12.33	500,840	-0.10(-0.82%)
Aug 10, 2004	12.26	12.43	12.26	12.43	1,506,190	+0.21(+1.73%)
Aug 09, 2004	12.26	12.28	12.19	12.22	181,623	+0.01(+0.10%)
Aug 06, 2004	12.26	12.31	12.16	12.20	1,041,124	-0.21(-1.73%)
Aug 05, 2004	12.64	12.66	12.42	12.42	479,742	-0.27(-2.14%)
Aug 04, 2004	12.71	12.74	12.57	12.69	549,456	-0.03(-0.23%)
Aug 03, 2004	12.86	12.88	12.72	12.72	834,733	-0.16(-1.27%)
Aug 02, 2004	12.87	12.89	12.69	12.88	1,275,033	-0.05(-0.40%)
Jul 30, 2004	12.89	12.96	12.86	12.93	371,502	+0.03(+0.23%)
Jul 29, 2004	12.79	12.91	12.76	12.91	144,931	+0.18(+1.39%)
Jul 28, 2004	12.74	12.77	12.57	12.73	404,524	-0.08(-0.64%)
Jul 27, 2004	12.60	12.81	12.60	12.81	688,884	+0.23(+1.86%)
Jul 26, 2004	12.79	12.79	12.53	12.58	360,494	-0.16(-1.23%)
Jul 23, 2004	12.81	12.85	12.70	12.73	384,344	-0.17(-1.31%)
Jul 22, 2004	12.86	12.93	12.70	12.90	600,824	+0.00(+0.01%)
Jul 21, 2004	13.23	13.23	12.90	12.90	229,322	-0.26(-1.99%)
Jul 20, 2004	13.00	13.16	13.00	13.16	211,894	+0.17(+1.33%)
Jul 19, 2004	13.00	13.01	12.93	12.99	525,607	-0.01(-0.04%)
Jul 16, 2004	13.17	13.17	12.97	13.00	171,533	-0.06(-0.44%)
Jul 15, 2004	13.09	13.15	13.05	13.05	159,608	+0.03(+0.24%)
Jul 14, 2004	12.99	13.15	12.99	13.02	163,277	-0.06(-0.46%)
Jul 13, 2004	13.12	13.12	13.07	13.08	133,924	+0.00(+0.00%)
Jul 12, 2004	13.15	13.15	12.99	13.08	232,991	-0.09(-0.69%)
Jul 09, 2004	13.18	13.18	13.10	13.17	469,652	+0.09(+0.67%)
Jul 08, 2004	13.23	13.23	13.08	13.08	879,681	-0.20(-1.48%)
Jul 07, 2004	13.31	13.31	13.24	13.28	203,638	+0.06(+0.46%)
Jul 06, 2004	13.37	13.37	13.20	13.22	188,044	-0.19(-1.43%)
Jul 02, 2004	13.41	13.43	13.37	13.41	324,720	-0.05(-0.39%)
Jul 01, 2004	13.62	13.62	13.42	13.46	572,388	-0.14(-0.99%)
Jun 30, 2004	13.55	13.61	13.49	13.60	266,014	+0.09(+0.69%)
Jun 29, 2004	13.50	13.54	13.47	13.51	398,103	+0.04(+0.29%)
Jun 28, 2004	13.59	13.60	13.45	13.47	377,006	-0.07(-0.51%)
Jun 25, 2004	13.51	13.58	13.48	13.53	532,945	+0.04(+0.31%)
Jun 24, 2004	13.52	13.56	13.48	13.49	1,184,221	-0.03(-0.22%)
Jun 23, 2004	13.41	13.52	13.35	13.52	636,599	+0.12(+0.88%)
Jun 22, 2004	13.32	13.40	13.23	13.40	225,653	+0.09(+0.64%)
Jun 21, 2004	13.33	13.39	13.32	13.32	318,299	-0.04(-0.33%)
Jun 18, 2004	13.32	13.44	13.32	13.36	105,488	-0.01(-0.11%)
Jun 17, 2004	13.37	13.41	13.30	13.38	120,164	-0.04(-0.29%)
Jun 16, 2004	13.42	13.43	13.35	13.42	166,029	+0.03(+0.21%)
Jun 15, 2004	13.38	13.47	13.37	13.39	373,337	+0.15(+1.17%)
Jun 14, 2004	13.38	13.38	13.22	13.23	375,171	-0.19(-1.41%)
Jun 10, 2004	13.50	13.50	13.39	13.42	325,637	+0.01(+0.08%)
Jun 09, 2004	13.51	13.57	13.41	13.41	253,172	-0.16(-1.20%)
Jun 08, 2004	13.56	13.59	13.51	13.57	696,223	-0.02(-0.15%)
Jun 07, 2004	13.45	13.60	13.42	13.60	287,111	+0.22(+1.64%)
Jun 04, 2004	13.38	13.43	13.32	13.38	139,428	+0.10(+0.74%)
Jun 03, 2004	13.38	13.39	13.28	13.28	400,855	-0.19(-1.43%)
Jun 02, 2004	13.55	13.55	13.39	13.47	1,220,913	-0.01(-0.10%)

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.