Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.47	10.47	10.36	10.40	12,347	+0.00(+0.00%)
Aug 30, 2004	10.37	10.41	10.29	10.40	21,769	-0.09(-0.88%)
Aug 27, 2004	10.42	10.49	10.35	10.49	32,817	+0.01(+0.12%)
Aug 26, 2004	10.46	10.48	10.35	10.48	11,209	+0.02(+0.24%)
Aug 25, 2004	10.22	10.46	10.20	10.46	57,673	+0.24(+2.35%)
Aug 24, 2004	10.37	10.37	10.13	10.22	33,142	-0.14(-1.37%)
Aug 23, 2004	10.24	10.36	10.24	10.36	21,769	+0.14(+1.39%)
Aug 20, 2004	10.12	10.22	10.08	10.22	7,960	+0.06(+0.61%)
Aug 19, 2004	10.23	10.23	10.14	10.16	2,436	-0.08(-0.78%)
Aug 18, 2004	9.941	10.24	9.941	10.24	25,668	+0.17(+1.71%)
Aug 17, 2004	10.16	10.16	9.996	10.06	109,174	-0.03(-0.31%)
Aug 16, 2004	9.805	10.09	9.805	10.09	20,307	+0.26(+2.69%)
Aug 13, 2004	9.867	9.935	9.830	9.830	21,282	-0.02(-0.19%)
Aug 12, 2004	9.762	9.848	9.750	9.848	26,156	-0.09(-0.87%)
Aug 11, 2004	9.805	9.935	9.805	9.935	25,019	-0.28(-2.77%)
Aug 10, 2004	10.02	10.22	10.02	10.22	51,987	+0.15(+1.47%)
Aug 09, 2004	9.928	10.07	9.916	10.07	20,957	+0.12(+1.24%)
Aug 06, 2004	10.03	10.11	9.947	9.947	19,332	-0.10(-0.98%)
Aug 05, 2004	10.11	10.16	10.05	10.05	16,408	-0.07(-0.73%)
Aug 04, 2004	10.01	10.18	9.972	10.12	62,060	-0.02(-0.18%)
Aug 03, 2004	10.24	10.27	10.14	10.14	9,260	-0.12(-1.20%)
Aug 02, 2004	10.21	10.26	10.06	10.26	54,424	+0.12(+1.15%)
Jul 30, 2004	10.13	10.21	10.07	10.14	158,400	+0.03(+0.30%)
Jul 29, 2004	10.25	10.25	10.09	10.11	50,688	-0.03(-0.30%)
Jul 28, 2004	10.23	10.23	10.03	10.14	18,195	+0.01(+0.12%)
Jul 27, 2004	10.09	10.19	10.02	10.13	37,853	+0.11(+1.11%)
Jul 26, 2004	10.11	10.14	9.990	10.02	3,411	-0.09(-0.85%)
Jul 23, 2004	10.13	10.16	10.08	10.11	19,332	-0.23(-2.26%)
Jul 22, 2004	10.43	10.43	10.29	10.34	12,996	-0.21(-1.98%)
Jul 21, 2004	10.53	10.67	10.44	10.55	20,632	+0.16(+1.54%)
Jul 20, 2004	10.25	10.39	10.13	10.39	31,680	+0.10(+1.02%)
Jul 19, 2004	10.45	10.45	10.09	10.29	111,936	-0.17(-1.59%)
Jul 16, 2004	10.56	10.56	10.42	10.45	10,722	-0.01(-0.06%)
Jul 15, 2004	10.61	10.61	10.35	10.46	8,448	-0.16(-1.51%)
Jul 14, 2004	10.43	10.62	10.41	10.62	56,861	+0.16(+1.53%)
Jul 13, 2004	10.57	10.58	10.34	10.46	22,582	-0.03(-0.29%)
Jul 12, 2004	10.68	10.68	10.38	10.49	32,492	-0.12(-1.16%)
Jul 09, 2004	10.53	10.67	10.53	10.61	50,038	-0.05(-0.46%)
Jul 08, 2004	10.59	10.73	10.57	10.66	79,118	-0.06(-0.57%)
Jul 07, 2004	10.67	10.74	10.53	10.72	30,705	+0.11(+1.04%)
Jul 06, 2004	10.68	10.68	10.49	10.61	26,318	-0.09(-0.81%)
Jul 02, 2004	10.69	10.81	10.69	10.70	13,321	+0.03(+0.29%)
Jul 01, 2004	10.69	10.71	10.66	10.67	10,722	-0.15(-1.42%)
Jun 30, 2004	10.83	10.83	10.70	10.82	21,120	+0.07(+0.63%)
Jun 29, 2004	10.77	10.77	10.66	10.75	33,629	+0.09(+0.81%)
Jun 28, 2004	10.73	10.77	10.67	10.67	10,884	+0.01(+0.06%)
Jun 25, 2004	10.76	10.76	10.64	10.66	23,069	-0.10(-0.92%)
Jun 24, 2004	10.56	10.77	10.56	10.76	39,478	+0.23(+2.16%)
Jun 23, 2004	10.46	10.61	10.41	10.53	88,379	+0.16(+1.54%)
Jun 22, 2004	10.32	10.37	10.30	10.37	10,235	+0.03(+0.30%)
Jun 21, 2004	10.33	10.35	10.24	10.34	18,845	-0.06(-0.59%)
Jun 18, 2004	10.25	10.40	10.25	10.40	15,596	-0.03(-0.30%)
Jun 17, 2004	10.25	10.43	10.16	10.43	34,766	+0.04(+0.41%)
Jun 16, 2004	10.43	10.43	10.25	10.39	9,422	-0.05(-0.47%)
Jun 15, 2004	10.24	10.45	10.24	10.44	41,427	+0.20(+1.98%)
Jun 14, 2004	10.13	10.27	10.13	10.24	68,071	-0.22(-2.06%)
Jun 10, 2004	10.45	10.46	10.36	10.45	131,919	+0.01(+0.06%)
Jun 09, 2004	10.69	10.69	10.40	10.45	37,691	-0.33(-3.03%)
Jun 08, 2004	10.76	10.80	10.74	10.77	83,830	-0.10(-0.91%)
Jun 07, 2004	10.80	10.88	10.69	10.87	74,894	+0.31(+2.97%)
Jun 04, 2004	10.43	10.64	10.43	10.56	6,823	+0.29(+2.82%)
Jun 03, 2004	10.40	10.40	10.27	10.27	3,411	-0.13(-1.24%)
Jun 02, 2004	10.46	10.47	10.32	10.40	11,859	+0.13(+1.26%)

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.