Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.23	14.84	14.23	14.81	718,016	+0.47(+3.25%)
Aug 30, 2004	14.75	14.75	14.30	14.34	363,523	-0.35(-2.35%)
Aug 27, 2004	14.55	15.11	14.55	14.69	376,721	+0.02(+0.12%)
Aug 26, 2004	14.90	14.92	14.48	14.67	912,512	-0.05(-0.35%)
Aug 25, 2004	16.87	17.07	13.93	14.72	3,645,187	-1.94(-11.64%)
Aug 24, 2004	16.67	16.77	16.60	16.66	441,784	+0.14(+0.86%)
Aug 23, 2004	16.69	16.71	16.45	16.52	457,761	-0.18(-1.09%)
Aug 20, 2004	16.68	16.78	16.49	16.70	243,352	+0.11(+0.65%)
Aug 19, 2004	16.67	17.22	16.53	16.59	343,147	-0.18(-1.08%)
Aug 18, 2004	16.49	16.88	16.20	16.77	581,405	+0.26(+1.57%)
Aug 17, 2004	16.80	16.80	16.45	16.52	349,862	-0.24(-1.42%)
Aug 16, 2004	16.69	16.89	16.54	16.75	363,060	-0.05(-0.28%)
Aug 13, 2004	16.66	16.88	16.55	16.80	289,197	-0.04(-0.23%)
Aug 12, 2004	16.84	17.09	16.61	16.84	259,328	-0.32(-1.86%)
Aug 11, 2004	17.23	17.32	16.81	17.16	293,365	-0.32(-1.85%)
Aug 10, 2004	17.02	17.53	16.93	17.48	395,476	+0.65(+3.85%)
Aug 09, 2004	16.69	16.96	16.63	16.83	501,291	+0.08(+0.46%)
Aug 06, 2004	17.34	17.36	16.69	16.76	532,549	-0.63(-3.60%)
Aug 05, 2004	17.91	17.94	17.38	17.38	206,999	-0.62(-3.45%)
Aug 04, 2004	17.74	18.14	17.54	18.01	249,835	+0.07(+0.39%)
Aug 03, 2004	18.07	18.13	17.76	17.94	218,576	-0.29(-1.56%)
Aug 02, 2004	18.01	18.24	17.72	18.22	218,345	+0.14(+0.76%)
Jul 30, 2004	18.06	18.21	17.97	18.08	334,811	-0.06(-0.31%)
Jul 29, 2004	17.79	18.22	17.79	18.14	497,818	+0.25(+1.42%)
Jul 28, 2004	18.12	18.45	17.72	17.88	454,288	-0.48(-2.59%)
Jul 27, 2004	17.69	18.41	17.68	18.36	418,167	+0.52(+2.91%)
Jul 26, 2004	17.58	17.97	17.58	17.84	326,939	+0.22(+1.22%)
Jul 23, 2004	17.77	17.98	17.59	17.63	308,415	-0.27(-1.50%)
Jul 22, 2004	18.01	18.20	17.73	17.89	436,459	-0.25(-1.36%)
Jul 21, 2004	18.76	18.89	18.13	18.14	332,959	-0.75(-3.98%)
Jul 20, 2004	18.30	18.91	18.30	18.89	348,704	+0.52(+2.85%)
Jul 19, 2004	18.56	18.57	18.20	18.37	544,821	-0.20(-1.07%)
Jul 16, 2004	18.20	18.76	18.20	18.57	516,804	+0.36(+1.99%)
Jul 15, 2004	18.32	18.44	18.09	18.20	328,097	-0.01(-0.05%)
Jul 14, 2004	17.90	18.31	17.51	18.21	453,362	+0.41(+2.28%)
Jul 13, 2004	17.45	17.88	17.45	17.81	372,321	+0.27(+1.55%)
Jul 12, 2004	17.69	17.80	17.45	17.53	457,066	-0.14(-0.81%)
Jul 09, 2004	17.43	17.77	17.43	17.68	275,305	+0.22(+1.29%)
Jul 08, 2004	17.80	17.84	17.39	17.45	538,801	-0.10(-0.57%)
Jul 07, 2004	18.02	18.29	17.45	17.55	559,408	-0.50(-2.78%)
Jul 06, 2004	18.06	18.23	18.01	18.05	433,912	-0.16(-0.88%)
Jul 02, 2004	18.01	18.29	18.01	18.21	274,842	+0.13(+0.72%)
Jul 01, 2004	18.34	18.68	17.96	18.08	433,217	-0.65(-3.46%)
Jun 30, 2004	18.39	18.73	18.21	18.73	429,513	+0.22(+1.19%)
Jun 29, 2004	18.20	18.57	18.20	18.51	351,251	+0.17(+0.94%)
Jun 28, 2004	18.42	18.90	18.09	18.34	691,851	+0.27(+1.51%)
Jun 25, 2004	18.26	18.61	18.07	18.07	712,922	-0.28(-1.53%)
Jun 24, 2004	18.61	18.63	18.26	18.35	700,881	-0.16(-0.86%)
Jun 23, 2004	18.03	18.62	17.92	18.51	419,788	+0.37(+2.05%)
Jun 22, 2004	17.97	18.17	17.81	18.13	371,627	+0.13(+0.72%)
Jun 21, 2004	18.26	18.36	17.88	18.01	325,781	-0.35(-1.88%)
Jun 18, 2004	17.82	18.38	17.69	18.35	637,902	+0.34(+1.89%)
Jun 17, 2004	17.75	18.09	17.71	18.01	464,939	+0.04(+0.24%)
Jun 16, 2004	17.92	18.06	17.80	17.97	271,831	+0.07(+0.39%)
Jun 15, 2004	17.80	18.07	17.45	17.90	447,110	+0.30(+1.69%)
Jun 14, 2004	17.27	17.96	17.07	17.60	461,929	-0.02(-0.12%)
Jun 10, 2004	17.92	18.23	17.59	17.62	462,392	-0.40(-2.20%)
Jun 09, 2004	18.16	18.20	17.84	18.02	722,878	-0.24(-1.32%)
Jun 08, 2004	17.02	18.57	17.02	18.26	1,599,964	+1.06(+6.15%)
Jun 07, 2004	16.64	17.21	16.64	17.20	509,163	+0.52(+3.11%)
Jun 04, 2004	16.65	16.99	16.26	16.68	316,982	+0.36(+2.22%)
Jun 03, 2004	16.63	16.68	16.32	16.32	267,895	-0.41(-2.43%)
Jun 02, 2004	17.11	17.12	16.70	16.73	373,016	-0.20(-1.20%)

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.