Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.57	10.78	10.50	10.78	328,893	+0.18(+1.73%)
Aug 30, 2004	10.63	10.70	10.57	10.60	182,453	+0.00(+0.00%)
Aug 27, 2004	10.68	10.81	10.60	10.60	310,420	-0.06(-0.54%)
Aug 26, 2004	10.70	10.71	10.59	10.66	409,949	-0.04(-0.36%)
Aug 25, 2004	10.70	10.83	10.60	10.70	259,980	+0.10(+0.91%)
Aug 24, 2004	10.77	10.78	10.55	10.60	413,270	-0.12(-1.08%)
Aug 23, 2004	10.98	11.08	10.70	10.71	248,668	-0.22(-2.03%)
Aug 20, 2004	10.85	11.06	10.79	10.94	278,765	+0.10(+0.89%)
Aug 19, 2004	10.73	10.88	10.64	10.84	268,283	+0.16(+1.53%)
Aug 18, 2004	10.70	10.75	10.53	10.68	514,564	-0.03(-0.27%)
Aug 17, 2004	10.97	10.97	10.60	10.70	614,509	-0.17(-1.59%)
Aug 16, 2004	10.84	10.98	10.75	10.88	432,574	+0.04(+0.36%)
Aug 13, 2004	10.70	10.91	10.55	10.84	737,286	+0.24(+2.27%)
Aug 12, 2004	10.50	10.70	10.42	10.60	659,240	-0.12(-1.08%)
Aug 11, 2004	10.28	10.79	10.04	10.71	948,904	+0.44(+4.31%)
Aug 10, 2004	10.33	10.41	10.24	10.27	430,914	-0.09(-0.84%)
Aug 09, 2004	10.12	10.38	10.10	10.36	193,247	+0.24(+2.38%)
Aug 06, 2004	10.35	10.35	10.10	10.12	416,903	-0.18(-1.78%)
Aug 05, 2004	10.83	10.88	10.29	10.30	402,581	-0.51(-4.72%)
Aug 04, 2004	10.96	11.02	10.74	10.81	860,479	+0.10(+0.90%)
Aug 03, 2004	10.84	10.96	10.67	10.71	842,628	+0.06(+0.54%)
Aug 02, 2004	10.74	10.84	10.41	10.66	349,650	-0.12(-1.07%)
Jul 30, 2004	10.65	10.77	10.60	10.77	413,167	+0.09(+0.81%)
Jul 29, 2004	10.56	10.72	10.36	10.69	220,438	+0.08(+0.73%)
Jul 28, 2004	10.47	10.67	10.26	10.61	176,018	+0.23(+2.23%)
Jul 27, 2004	10.11	10.46	9.953	10.38	298,692	+0.29(+2.86%)
Jul 26, 2004	10.41	10.44	10.03	10.09	212,136	-0.31(-2.97%)
Jul 23, 2004	10.54	10.65	10.33	10.40	349,650	-0.14(-1.37%)
Jul 22, 2004	10.77	10.77	10.38	10.54	350,584	-0.19(-1.80%)
Jul 21, 2004	11.07	11.08	10.72	10.73	373,210	-0.35(-3.13%)
Jul 20, 2004	11.03	11.08	10.87	11.08	296,513	+0.07(+0.61%)
Jul 19, 2004	10.90	11.03	10.74	11.01	289,040	+0.18(+1.69%)
Jul 16, 2004	10.62	10.92	10.59	10.83	840,345	+0.21(+2.00%)
Jul 15, 2004	10.52	10.70	10.44	10.62	358,368	+0.10(+0.92%)
Jul 14, 2004	10.39	10.55	10.38	10.52	248,045	+0.13(+1.30%)
Jul 13, 2004	10.35	10.50	10.30	10.39	184,010	+0.04(+0.37%)
Jul 12, 2004	10.26	10.42	10.21	10.35	159,932	+0.11(+1.03%)
Jul 09, 2004	10.34	10.44	10.24	10.24	434,961	-0.05(-0.47%)
Jul 08, 2004	10.31	10.32	10.12	10.29	238,186	-0.02(-0.19%)
Jul 07, 2004	10.26	10.35	10.17	10.31	270,463	+0.06(+0.56%)
Jul 06, 2004	10.41	10.48	10.23	10.25	238,912	-0.15(-1.48%)
Jul 02, 2004	10.11	10.47	9.992	10.41	451,359	+0.29(+2.86%)
Jul 01, 2004	9.635	10.21	9.616	10.12	954,612	+0.43(+4.48%)
Jun 30, 2004	9.626	9.703	9.549	9.684	502,525	+0.12(+1.21%)
Jun 29, 2004	9.317	9.674	9.279	9.568	164,706	+0.24(+2.58%)
Jun 28, 2004	9.443	9.491	9.298	9.327	264,132	-0.02(-0.21%)
Jun 25, 2004	9.154	9.346	8.913	9.346	570,504	+0.19(+2.11%)
Jun 24, 2004	9.337	9.361	8.999	9.154	424,791	-0.24(-2.56%)
Jun 23, 2004	9.385	9.423	9.105	9.394	365,322	+0.11(+1.14%)
Jun 22, 2004	9.423	9.423	9.154	9.288	309,174	-0.13(-1.43%)
Jun 21, 2004	9.597	9.597	9.250	9.423	184,944	-0.20(-2.10%)
Jun 18, 2004	9.539	9.626	9.250	9.626	311,458	+0.28(+2.99%)
Jun 17, 2004	9.539	9.539	9.221	9.346	250,536	-0.23(-2.41%)
Jun 16, 2004	9.211	9.578	9.163	9.578	232,062	+0.46(+5.07%)
Jun 15, 2004	8.913	9.154	8.864	9.115	269,529	+0.24(+2.71%)
Jun 14, 2004	9.057	9.057	8.768	8.874	204,767	-0.28(-3.05%)
Jun 10, 2004	8.768	9.173	8.730	9.154	601,847	+0.42(+4.86%)
Jun 09, 2004	8.720	8.836	8.441	8.730	215,768	-0.02(-0.22%)
Jun 08, 2004	8.672	8.807	8.653	8.749	231,128	+0.06(+0.67%)
Jun 07, 2004	8.537	8.739	8.479	8.691	189,095	+0.23(+2.73%)
Jun 04, 2004	8.479	8.566	8.383	8.460	179,340	+0.02(+0.23%)
Jun 03, 2004	8.768	8.816	8.383	8.441	430,602	-0.38(-4.26%)
Jun 02, 2004	8.845	8.864	8.720	8.816	130,976	-0.13(-1.40%)

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.