Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.11	12.14	12.01	12.11	8,793	+0.03(+0.24%)
Aug 30, 2004	12.19	12.19	12.08	12.08	11,431	-0.06(-0.47%)
Aug 27, 2004	12.01	12.14	12.01	12.14	9,321	+0.10(+0.85%)
Aug 26, 2004	11.92	12.17	11.92	12.04	74,219	-0.02(-0.14%)
Aug 25, 2004	12.00	12.08	11.96	12.05	44,144	+0.06(+0.47%)
Aug 24, 2004	11.72	12.06	11.72	12.00	6,155	+0.06(+0.48%)
Aug 23, 2004	11.92	11.94	11.71	11.94	7,386	+0.15(+1.23%)
Aug 20, 2004	11.79	11.80	11.79	11.80	703	+0.01(+0.07%)
Aug 19, 2004	11.62	11.79	11.51	11.79	24,622	+0.16(+1.37%)
Aug 18, 2004	11.80	11.80	11.49	11.63	5,452	-0.17(-1.46%)
Aug 17, 2004	11.92	11.92	11.80	11.80	1,407	+0.10(+0.88%)
Aug 16, 2004	11.70	11.70	11.55	11.70	1,758	+0.13(+1.08%)
Aug 13, 2004	11.58	11.67	11.57	11.57	2,462	-0.09(-0.73%)
Aug 12, 2004	11.92	11.92	11.66	11.66	2,989	-0.14(-1.16%)
Aug 11, 2004	11.37	11.79	11.37	11.79	7,562	+0.36(+3.18%)
Aug 10, 2004	11.37	11.49	11.37	11.43	4,748	+0.05(+0.45%)
Aug 09, 2004	11.38	11.53	11.37	11.38	3,165	-0.01(-0.10%)
Aug 06, 2004	11.38	11.39	11.37	11.39	2,110	-0.23(-2.01%)
Aug 05, 2004	11.62	11.62	11.62	11.62	175	+0.03(+0.24%)
Aug 04, 2004	11.43	11.60	11.43	11.59	1,758	+0.19(+1.70%)
Aug 03, 2004	11.49	11.49	11.37	11.40	10,464	-0.07(-0.64%)
Aug 02, 2004	11.39	11.64	11.38	11.47	7,562	-0.14(-1.22%)
Jul 30, 2004	11.63	11.64	11.43	11.62	8,266	+0.04(+0.34%)
Jul 29, 2004	11.81	11.81	11.58	11.58	5,276	-0.29(-2.44%)
Jul 28, 2004	11.92	11.92	11.80	11.87	12,663	-0.06(-0.48%)
Jul 27, 2004	11.87	11.92	11.87	11.92	6,859	+0.07(+0.58%)
Jul 26, 2004	11.53	11.86	11.53	11.86	3,341	+0.03(+0.29%)
Jul 23, 2004	11.80	11.82	11.59	11.82	3,517	+0.02(+0.19%)
Jul 22, 2004	11.49	11.91	11.49	11.80	3,693	+0.14(+1.17%)
Jul 21, 2004	11.88	11.92	11.51	11.66	14,245	-0.01(-0.05%)
Jul 20, 2004	11.63	11.68	11.62	11.67	1,934	-0.17(-1.44%)
Jul 19, 2004	11.84	11.84	11.84	11.84	879	-0.03(-0.29%)
Jul 16, 2004	11.88	11.88	11.77	11.87	9,673	-0.01(-0.10%)
Jul 15, 2004	11.64	11.92	11.64	11.88	43,793	+0.00(+0.00%)
Jul 14, 2004	11.52	11.92	11.52	11.88	20,401	+0.20(+1.75%)
Jul 13, 2004	11.88	11.88	11.58	11.68	4,045	-0.20(-1.68%)
Jul 12, 2004	11.78	11.88	11.53	11.88	3,869	+0.18(+1.51%)
Jul 09, 2004	11.70	11.70	11.55	11.70	31,657	+0.01(+0.05%)
Jul 08, 2004	11.74	11.74	11.63	11.70	7,914	+0.10(+0.83%)
Jul 07, 2004	11.76	11.76	11.53	11.60	11,256	+0.04(+0.34%)
Jul 06, 2004	11.65	11.71	11.41	11.56	12,311	-0.03(-0.29%)
Jul 02, 2004	11.65	11.65	11.51	11.59	7,562	+0.13(+1.09%)
Jul 01, 2004	11.64	11.65	11.45	11.47	3,517	-0.03(-0.30%)
Jun 30, 2004	11.47	11.51	11.46	11.50	2,462	+0.08(+0.70%)
Jun 29, 2004	11.51	11.51	11.37	11.42	3,693	-0.15(-1.33%)
Jun 28, 2004	11.59	11.59	11.38	11.58	3,341	+0.16(+1.39%)
Jun 25, 2004	11.40	11.51	11.37	11.42	10,552	-0.10(-0.84%)
Jun 24, 2004	11.38	11.51	11.37	11.51	18,291	+0.07(+0.65%)
Jun 23, 2004	11.29	11.44	11.29	11.44	2,110	+0.10(+0.85%)
Jun 22, 2004	11.30	11.41	11.30	11.34	5,979	+0.11(+0.96%)
Jun 21, 2004	11.29	11.35	11.24	11.24	4,221	-0.11(-0.95%)
Jun 18, 2004	11.29	11.35	11.29	11.34	5,276	-0.03(-0.25%)
Jun 17, 2004	11.24	11.37	11.24	11.37	2,110	+0.01(+0.10%)
Jun 16, 2004	11.26	11.38	11.26	11.36	18,994	-0.01(-0.10%)
Jun 15, 2004	11.38	11.49	11.31	11.37	7,914	-0.03(-0.30%)
Jun 14, 2004	11.48	11.48	11.37	11.41	12,487	-0.01(-0.05%)
Jun 10, 2004	11.48	11.48	11.41	11.41	147,735	-0.02(-0.15%)
Jun 09, 2004	11.43	11.49	11.43	11.43	227,759	+0.00(+0.00%)
Jun 08, 2004	11.37	11.43	11.37	11.43	5,276	+0.01(+0.04%)
Jun 07, 2004	11.37	11.46	11.37	11.42	3,693	-0.07(-0.59%)
Jun 04, 2004	11.43	11.50	11.43	11.49	42,913	+0.07(+0.65%)
Jun 03, 2004	11.37	11.45	11.37	11.42	40,099	-0.09(-0.79%)
Jun 02, 2004	11.38	11.54	11.38	11.51	2,638	+0.06(+0.55%)

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.