Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.74	12.85	12.74	12.80	952,681	+0.08(+0.60%)
Aug 30, 2004	12.82	12.85	12.70	12.72	1,018,483	-0.05(-0.39%)
Aug 27, 2004	12.85	12.87	12.76	12.77	760,782	-0.03(-0.27%)
Aug 26, 2004	12.87	12.87	12.80	12.81	625,770	-0.06(-0.47%)
Aug 25, 2004	12.87	12.89	12.82	12.87	1,059,380	+0.02(+0.12%)
Aug 24, 2004	12.90	12.90	12.79	12.85	1,237,123	+0.03(+0.24%)
Aug 23, 2004	12.97	12.98	12.66	12.82	2,279,200	+0.35(+2.78%)
Aug 20, 2004	12.45	12.51	12.42	12.47	727,226	+0.05(+0.43%)
Aug 19, 2004	12.46	12.47	12.38	12.42	1,190,721	-0.04(-0.34%)
Aug 18, 2004	12.41	12.46	12.40	12.46	1,241,317	+0.05(+0.40%)
Aug 17, 2004	12.48	12.48	12.38	12.41	1,099,752	-0.00(-0.03%)
Aug 16, 2004	12.36	12.42	12.27	12.42	1,858,175	+0.11(+0.93%)
Aug 13, 2004	12.40	12.44	12.29	12.30	1,585,793	-0.13(-1.04%)
Aug 12, 2004	12.47	12.48	12.38	12.43	1,006,948	-0.04(-0.31%)
Aug 11, 2004	12.50	12.51	12.37	12.47	1,379,737	-0.03(-0.27%)
Aug 10, 2004	12.51	12.53	12.35	12.50	1,822,521	+0.01(+0.06%)
Aug 09, 2004	12.53	12.59	12.39	12.50	1,871,807	-0.10(-0.82%)
Aug 06, 2004	12.66	12.74	12.60	12.60	1,546,469	-0.20(-1.55%)
Aug 05, 2004	13.02	13.02	12.75	12.80	1,321,800	-0.23(-1.79%)
Aug 04, 2004	13.16	13.16	12.98	13.03	2,206,321	-0.19(-1.44%)
Aug 03, 2004	13.22	13.29	12.97	13.22	2,926,993	-0.37(-2.70%)
Aug 02, 2004	13.64	13.67	13.53	13.59	1,354,569	-0.06(-0.42%)
Jul 30, 2004	13.51	13.64	13.44	13.64	1,014,026	+0.13(+0.99%)
Jul 29, 2004	13.30	13.51	13.30	13.51	1,760,128	+0.21(+1.55%)
Jul 28, 2004	13.48	13.48	13.20	13.30	1,362,434	-0.19(-1.41%)
Jul 27, 2004	13.58	13.60	13.45	13.50	1,468,346	-0.01(-0.06%)
Jul 26, 2004	13.62	13.66	13.48	13.50	1,415,914	-0.13(-0.98%)
Jul 23, 2004	13.66	13.69	13.60	13.64	1,102,898	-0.04(-0.31%)
Jul 22, 2004	13.69	13.71	13.59	13.68	2,452,225	-0.02(-0.11%)
Jul 21, 2004	13.75	13.77	13.67	13.69	1,576,879	-0.06(-0.47%)
Jul 20, 2004	13.76	13.76	13.68	13.76	1,470,443	+0.10(+0.73%)
Jul 19, 2004	13.64	13.70	13.60	13.66	856,732	+0.03(+0.25%)
Jul 16, 2004	13.65	13.68	13.56	13.63	998,297	+0.03(+0.25%)
Jul 15, 2004	13.50	13.60	13.49	13.59	811,116	+0.07(+0.51%)
Jul 14, 2004	13.35	13.64	13.35	13.52	1,023,726	+0.13(+0.94%)
Jul 13, 2004	13.39	13.40	13.34	13.40	682,659	-0.02(-0.17%)
Jul 12, 2004	13.39	13.43	13.35	13.42	654,608	+0.02(+0.17%)
Jul 09, 2004	13.32	13.42	13.29	13.40	1,157,689	+0.08(+0.60%)
Jul 08, 2004	13.20	13.36	13.19	13.32	970,770	+0.12(+0.90%)
Jul 07, 2004	13.08	13.22	13.03	13.20	981,781	+0.09(+0.67%)
Jul 06, 2004	13.05	13.15	13.02	13.11	1,189,934	+0.06(+0.44%)
Jul 02, 2004	13.06	13.08	12.98	13.05	665,881	-0.03(-0.26%)
Jul 01, 2004	12.99	13.09	12.96	13.09	1,915,325	+0.12(+0.91%)
Jun 30, 2004	13.00	13.00	12.90	12.97	1,689,345	-0.03(-0.21%)
Jun 29, 2004	13.13	13.21	12.94	13.00	1,661,819	-0.13(-0.96%)
Jun 28, 2004	13.03	13.21	13.03	13.12	1,209,858	+0.10(+0.73%)
Jun 25, 2004	13.03	13.16	12.99	13.03	1,217,199	-0.03(-0.26%)
Jun 24, 2004	13.11	13.13	13.00	13.06	1,041,029	-0.10(-0.73%)
Jun 23, 2004	13.19	13.20	13.07	13.16	951,895	-0.02(-0.17%)
Jun 22, 2004	13.14	13.21	13.08	13.18	1,737,844	+0.04(+0.32%)
Jun 21, 2004	13.05	13.19	13.04	13.14	1,663,654	+0.03(+0.26%)
Jun 18, 2004	13.16	13.21	13.09	13.10	1,017,172	-0.09(-0.66%)
Jun 17, 2004	13.22	13.29	13.12	13.19	978,635	-0.10(-0.77%)
Jun 16, 2004	13.34	13.37	13.26	13.29	888,191	-0.06(-0.43%)
Jun 15, 2004	13.26	13.35	13.24	13.35	2,703,372	+0.08(+0.57%)
Jun 14, 2004	13.33	13.35	13.25	13.27	655,132	-0.09(-0.69%)
Jun 10, 2004	13.34	13.39	13.34	13.37	2,473,984	+0.03(+0.20%)
Jun 09, 2004	13.39	13.43	13.32	13.34	1,385,766	-0.13(-0.94%)
Jun 08, 2004	13.50	13.50	13.43	13.47	1,483,289	+0.00(+0.00%)
Jun 07, 2004	13.41	13.48	13.40	13.47	831,827	+0.06(+0.43%)
Jun 04, 2004	13.50	13.53	13.38	13.41	979,421	-0.06(-0.45%)
Jun 03, 2004	13.55	13.58	13.47	13.47	941,933	-0.05(-0.37%)
Jun 02, 2004	13.43	13.61	13.42	13.52	1,281,690	+0.12(+0.91%)

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.