Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.78	14.05	13.78	13.91	347,093	+0.06(+0.47%)
Aug 30, 2004	14.04	14.22	13.81	13.84	161,617	-0.28(-1.95%)
Aug 27, 2004	14.28	14.32	14.04	14.12	146,117	-0.03(-0.22%)
Aug 26, 2004	14.16	14.42	14.12	14.15	108,847	-0.18(-1.26%)
Aug 25, 2004	14.16	14.42	14.12	14.33	187,740	+0.16(+1.16%)
Aug 24, 2004	14.27	14.32	14.04	14.16	440,093	-0.00(-0.03%)
Aug 23, 2004	14.82	14.92	14.10	14.17	487,115	-0.57(-3.85%)
Aug 20, 2004	14.93	15.02	14.55	14.73	258,796	-0.12(-0.80%)
Aug 19, 2004	14.74	14.91	14.74	14.85	266,981	-0.01(-0.05%)
Aug 18, 2004	14.39	14.91	14.21	14.86	169,544	+0.41(+2.83%)
Aug 17, 2004	14.59	14.76	14.43	14.45	288,054	-0.36(-2.43%)
Aug 16, 2004	14.62	14.83	14.40	14.81	219,437	+0.29(+2.03%)
Aug 13, 2004	14.63	14.87	14.41	14.52	131,139	-0.17(-1.15%)
Aug 12, 2004	14.86	15.02	14.62	14.68	239,639	-0.34(-2.27%)
Aug 11, 2004	15.12	15.12	14.80	15.02	461,688	-0.14(-0.93%)
Aug 10, 2004	14.60	15.20	14.60	15.17	274,122	+0.49(+3.34%)
Aug 09, 2004	14.72	14.90	14.55	14.68	272,903	+0.21(+1.46%)
Aug 06, 2004	14.97	15.17	14.40	14.47	478,407	-0.56(-3.72%)
Aug 05, 2004	15.20	15.31	15.02	15.02	343,088	-0.22(-1.43%)
Aug 04, 2004	15.58	15.62	15.20	15.24	325,150	-0.38(-2.45%)
Aug 03, 2004	15.76	15.76	15.52	15.63	262,976	-0.09(-0.56%)
Aug 02, 2004	15.20	15.75	15.02	15.71	535,705	+0.51(+3.37%)
Jul 30, 2004	15.36	15.41	15.12	15.20	310,869	-0.23(-1.46%)
Jul 29, 2004	14.74	15.45	14.66	15.43	587,255	+0.67(+4.51%)
Jul 28, 2004	14.09	14.93	13.95	14.76	1,067,753	+1.00(+7.26%)
Jul 27, 2004	13.59	13.90	13.49	13.76	869,911	+0.32(+2.39%)
Jul 26, 2004	13.65	13.65	13.38	13.44	126,263	-0.13(-0.96%)
Jul 23, 2004	13.86	13.88	13.55	13.57	325,672	-0.16(-1.14%)
Jul 22, 2004	13.96	14.13	13.52	13.73	170,150	-0.31(-2.18%)
Jul 21, 2004	14.53	14.62	13.91	14.03	169,105	-0.43(-2.96%)
Jul 20, 2004	14.44	14.52	14.30	14.46	189,482	+0.13(+0.94%)
Jul 19, 2004	14.45	14.45	14.23	14.33	275,515	-0.07(-0.48%)
Jul 16, 2004	14.16	14.43	14.11	14.40	219,437	+0.16(+1.13%)
Jul 15, 2004	13.90	14.30	13.90	14.24	187,914	+0.14(+1.00%)
Jul 14, 2004	13.93	14.16	13.88	14.09	194,881	+0.06(+0.44%)
Jul 13, 2004	13.97	14.08	13.82	14.03	527,868	+0.11(+0.77%)
Jul 12, 2004	13.78	13.99	13.78	13.93	218,392	+0.05(+0.33%)
Jul 09, 2004	14.09	14.33	13.79	13.88	231,802	-0.20(-1.41%)
Jul 08, 2004	14.40	14.62	14.05	14.08	145,072	-0.42(-2.93%)
Jul 07, 2004	14.45	14.74	14.41	14.50	296,414	+0.00(+0.03%)
Jul 06, 2004	14.96	14.99	14.45	14.50	502,093	-0.40(-2.67%)
Jul 02, 2004	14.58	15.02	14.58	14.90	472,138	+0.15(+1.04%)
Jul 01, 2004	14.31	14.81	14.26	14.75	301,464	+0.43(+3.00%)
Jun 30, 2004	14.35	14.50	14.23	14.32	230,583	-0.06(-0.43%)
Jun 29, 2004	14.35	14.46	14.16	14.38	321,492	+0.21(+1.51%)
Jun 28, 2004	14.35	14.35	14.09	14.16	248,521	-0.10(-0.72%)
Jun 25, 2004	14.22	14.35	13.99	14.27	1,390,639	+0.10(+0.73%)
Jun 24, 2004	14.16	14.18	14.05	14.16	172,937	+0.02(+0.14%)
Jun 23, 2004	14.01	14.30	14.01	14.14	180,774	+0.05(+0.35%)
Jun 22, 2004	14.08	14.32	14.00	14.09	190,701	+0.01(+0.08%)
Jun 21, 2004	14.26	14.35	13.99	14.08	114,594	+0.03(+0.19%)
Jun 18, 2004	14.16	14.43	14.03	14.06	293,802	-0.29(-2.05%)
Jun 17, 2004	14.45	14.45	14.18	14.35	145,072	-0.03(-0.19%)
Jun 16, 2004	14.39	14.50	14.11	14.38	144,549	+0.09(+0.62%)
Jun 15, 2004	13.95	14.37	13.82	14.29	231,454	+0.48(+3.49%)
Jun 14, 2004	13.81	13.95	13.67	13.81	225,881	+0.13(+0.92%)
Jun 10, 2004	14.16	14.16	13.68	13.68	449,846	-0.48(-3.41%)
Jun 09, 2004	13.88	14.39	13.88	14.16	354,756	+0.18(+1.29%)
Jun 08, 2004	13.78	13.98	13.54	13.98	155,347	+0.21(+1.50%)
Jun 07, 2004	12.73	13.91	12.67	13.78	1,141,247	+1.11(+8.73%)
Jun 04, 2004	12.44	12.69	12.42	12.67	170,150	+0.22(+1.78%)
Jun 03, 2004	12.24	12.54	12.22	12.45	269,942	+0.20(+1.63%)
Jun 02, 2004	12.25	12.61	12.23	12.25	347,616	+0.29(+2.43%)

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.