Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.84	11.84	11.64	11.82	18,749	+0.22(+1.91%)
Aug 30, 2004	11.49	11.80	11.49	11.60	19,762	-0.09(-0.74%)
Aug 27, 2004	11.64	11.69	11.59	11.69	16,722	+0.22(+1.93%)
Aug 26, 2004	11.47	11.51	11.43	11.47	25,590	+0.01(+0.07%)
Aug 25, 2004	11.14	11.46	11.14	11.46	16,722	+0.34(+3.05%)
Aug 24, 2004	11.17	11.26	10.98	11.12	13,175	+0.11(+0.97%)
Aug 23, 2004	10.95	11.19	10.95	11.01	7,347	-0.22(-1.97%)
Aug 20, 2004	11.11	11.23	10.99	11.23	9,785	+0.25(+2.30%)
Aug 19, 2004	11.03	11.11	10.95	10.98	25,083	-0.24(-2.18%)
Aug 18, 2004	10.89	11.23	10.89	11.22	11,148	+0.34(+3.12%)
Aug 17, 2004	11.09	11.21	10.87	10.89	15,962	-0.21(-1.85%)
Aug 16, 2004	11.00	11.09	10.98	11.09	30,404	+0.08(+0.75%)
Aug 13, 2004	11.04	11.09	10.88	11.01	43,579	+0.05(+0.47%)
Aug 12, 2004	10.85	11.05	10.85	10.96	3,040	-0.08(-0.71%)
Aug 11, 2004	10.94	11.05	10.76	11.04	47,886	+0.12(+1.12%)
Aug 10, 2004	10.64	10.91	10.60	10.91	23,309	+0.43(+4.10%)
Aug 09, 2004	10.59	10.67	10.48	10.48	15,708	-0.10(-0.97%)
Aug 06, 2004	10.66	10.70	10.57	10.59	30,404	-0.09(-0.85%)
Aug 05, 2004	10.85	10.86	10.68	10.68	21,282	-0.02(-0.22%)
Aug 04, 2004	10.66	10.99	10.66	10.70	38,511	+0.02(+0.15%)
Aug 03, 2004	10.76	10.94	10.66	10.68	27,254	-0.18(-1.64%)
Aug 02, 2004	11.07	11.07	10.76	10.86	7,854	-0.17(-1.54%)
Jul 30, 2004	10.92	11.05	10.92	11.03	4,307	-0.02(-0.14%)
Jul 29, 2004	11.09	11.09	10.89	11.05	10,388	+0.05(+0.47%)
Jul 28, 2004	10.87	11.08	10.77	11.00	23,056	-0.01(-0.11%)
Jul 27, 2004	10.89	11.02	10.77	11.01	61,568	+0.20(+1.83%)
Jul 26, 2004	10.82	10.91	10.68	10.81	18,749	+0.09(+0.88%)
Jul 23, 2004	10.89	10.92	10.70	10.72	24,069	-0.19(-1.70%)
Jul 22, 2004	10.90	10.95	10.74	10.90	33,697	+0.00(+0.04%)
Jul 21, 2004	10.81	11.15	10.81	10.90	54,727	-0.19(-1.71%)
Jul 20, 2004	10.90	11.13	10.90	11.09	30,657	+0.07(+0.61%)
Jul 19, 2004	11.07	11.07	10.91	11.02	17,229	+0.09(+0.79%)
Jul 16, 2004	11.05	11.19	10.93	10.93	24,576	-0.18(-1.63%)
Jul 15, 2004	11.06	11.15	11.06	11.11	12,921	+0.06(+0.50%)
Jul 14, 2004	11.13	11.27	11.06	11.06	26,096	-0.19(-1.65%)
Jul 13, 2004	11.21	11.30	11.21	11.24	8,361	+0.03(+0.25%)
Jul 12, 2004	11.40	11.40	11.11	11.22	19,762	+0.13(+1.18%)
Jul 09, 2004	11.06	11.19	11.05	11.09	17,735	+0.04(+0.32%)
Jul 08, 2004	11.25	11.32	11.05	11.05	32,684	-0.22(-1.93%)
Jul 07, 2004	11.33	11.41	11.26	11.27	20,776	-0.06(-0.56%)
Jul 06, 2004	11.52	11.61	11.29	11.33	33,444	-0.41(-3.46%)
Jul 02, 2004	11.61	11.77	11.49	11.74	22,296	+0.14(+1.19%)
Jul 01, 2004	12.16	12.19	11.59	11.60	13,175	-0.42(-3.48%)
Jun 30, 2004	11.95	12.13	11.89	12.02	9,881	+0.17(+1.47%)
Jun 29, 2004	11.82	11.92	11.57	11.84	37,245	+0.16(+1.35%)
Jun 28, 2004	11.70	11.77	11.57	11.69	23,309	-0.14(-1.20%)
Jun 25, 2004	11.56	11.83	11.42	11.83	102,867	+0.30(+2.60%)
Jun 24, 2004	11.37	11.60	11.37	11.53	15,962	+0.00(+0.03%)
Jun 23, 2004	11.34	11.58	11.31	11.52	29,897	+0.09(+0.83%)
Jun 22, 2004	11.20	11.43	11.20	11.43	26,857	+0.04(+0.35%)
Jun 21, 2004	11.29	11.39	11.24	11.39	6,840	+0.09(+0.80%)
Jun 18, 2004	11.24	11.43	11.24	11.30	70,182	-0.11(-0.93%)
Jun 17, 2004	11.68	11.68	11.39	11.41	8,361	+0.03(+0.24%)
Jun 16, 2004	11.68	11.68	11.36	11.38	27,363	-0.11(-1.00%)
Jun 15, 2004	11.48	11.49	11.21	11.49	77,023	+0.30(+2.72%)
Jun 14, 2004	11.52	11.62	11.17	11.19	59,541	-0.57(-4.87%)
Jun 10, 2004	11.80	11.80	11.65	11.76	37,751	+0.09(+0.74%)
Jun 09, 2004	11.86	11.97	11.62	11.67	15,455	-0.28(-2.34%)
Jun 08, 2004	11.87	11.97	11.87	11.95	8,361	-0.02(-0.13%)
Jun 07, 2004	11.76	12.01	11.71	11.97	13,935	+0.08(+0.63%)
Jun 04, 2004	12.03	12.03	11.69	11.90	14,441	+0.26(+2.20%)
Jun 03, 2004	11.79	12.03	11.64	11.64	5,827	-0.41(-3.37%)
Jun 02, 2004	11.74	12.07	11.74	12.05	11,908	+0.18(+1.50%)

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.