Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.79	13.35	12.79	13.35	18,455	+0.16(+1.20%)
Aug 30, 2004	13.23	13.53	12.80	13.19	20,731	-0.37(-2.71%)
Aug 27, 2004	13.37	13.60	13.37	13.56	28,641	+0.32(+2.39%)
Aug 26, 2004	13.64	13.64	12.88	13.24	16,297	-0.50(-3.64%)
Aug 25, 2004	13.27	13.76	13.27	13.74	26,004	+0.38(+2.87%)
Aug 24, 2004	13.11	13.65	13.11	13.36	15,459	+0.13(+0.95%)
Aug 23, 2004	14.09	14.09	13.08	13.23	47,815	-0.65(-4.69%)
Aug 20, 2004	13.38	13.89	12.76	13.89	47,558	+0.63(+4.72%)
Aug 19, 2004	13.76	13.76	13.07	13.26	16,058	-0.12(-0.87%)
Aug 18, 2004	12.66	13.54	12.64	13.38	38,072	+0.76(+6.02%)
Aug 17, 2004	13.73	13.73	12.36	12.62	63,633	-0.70(-5.26%)
Aug 16, 2004	12.93	13.68	12.86	13.32	21,331	+0.31(+2.37%)
Aug 13, 2004	13.04	13.83	12.94	13.01	22,889	-0.28(-2.13%)
Aug 12, 2004	12.95	13.49	12.81	13.29	57,881	+0.21(+1.59%)
Aug 11, 2004	11.37	13.35	11.37	13.08	72,022	+0.23(+1.82%)
Aug 10, 2004	13.19	13.19	12.43	12.85	87,841	-0.30(-2.28%)
Aug 09, 2004	12.72	13.48	12.72	13.15	21,048	+0.11(+0.83%)
Aug 06, 2004	12.98	13.99	12.89	13.04	51,290	-0.82(-5.90%)
Aug 05, 2004	13.94	14.20	13.55	13.86	60,158	-0.16(-1.13%)
Aug 04, 2004	13.78	14.18	13.52	14.02	58,600	+0.07(+0.48%)
Aug 03, 2004	13.77	14.09	13.38	13.95	36,060	+0.23(+1.64%)
Aug 02, 2004	13.47	13.73	12.74	13.73	92,155	+0.02(+0.12%)
Jul 30, 2004	13.56	14.01	12.65	13.71	238,357	+0.21(+1.55%)
Jul 29, 2004	14.45	14.69	13.31	13.50	192,938	-0.93(-6.47%)
Jul 28, 2004	13.54	15.56	12.93	14.44	506,793	-3.17(-18.01%)
Jul 27, 2004	17.92	17.92	17.05	17.61	23,008	-0.24(-1.36%)
Jul 26, 2004	18.12	18.44	17.27	17.85	88,799	+0.47(+2.69%)
Jul 23, 2004	18.01	18.20	17.16	17.38	62,435	-0.04(-0.24%)
Jul 22, 2004	17.86	17.86	16.71	17.42	45,778	-0.52(-2.88%)
Jul 21, 2004	18.36	18.48	17.62	17.94	31,157	-0.34(-1.87%)
Jul 20, 2004	18.27	18.36	18.04	18.28	53,327	+0.01(+0.05%)
Jul 19, 2004	17.36	18.40	17.36	18.27	174,483	+1.28(+7.51%)
Jul 16, 2004	17.16	17.51	16.86	17.00	19,293	-0.24(-1.40%)
Jul 15, 2004	16.23	17.52	16.17	17.24	63,873	+1.03(+6.39%)
Jul 14, 2004	16.79	17.19	16.08	16.21	42,063	-0.60(-3.58%)
Jul 13, 2004	16.25	17.12	15.70	16.81	24,806	+0.56(+3.44%)
Jul 12, 2004	16.22	16.52	15.61	16.25	90,357	-0.40(-2.41%)
Jul 09, 2004	16.11	16.97	16.11	16.65	85,803	-0.43(-2.49%)
Jul 08, 2004	18.64	18.64	16.89	17.07	147,040	-1.39(-7.50%)
Jul 07, 2004	18.62	19.04	18.45	18.46	46,616	-0.58(-3.03%)
Jul 06, 2004	19.28	19.28	18.84	19.03	55,365	-0.14(-0.74%)
Jul 02, 2004	18.99	19.20	18.67	19.18	43,381	+0.19(+1.01%)
Jul 01, 2004	19.18	19.19	18.79	18.98	27,442	-0.03(-0.18%)
Jun 30, 2004	19.20	19.20	18.74	19.02	38,108	+0.11(+0.57%)
Jun 29, 2004	19.28	19.82	18.41	18.91	54,646	+0.13(+0.71%)
Jun 28, 2004	18.81	19.19	18.62	18.78	84,605	+0.03(+0.18%)
Jun 25, 2004	18.44	18.76	17.87	18.74	543,344	+0.09(+0.49%)
Jun 24, 2004	17.69	19.13	16.56	18.65	153,512	+0.98(+5.57%)
Jun 23, 2004	16.90	17.67	16.69	17.67	87,960	+0.77(+4.54%)
Jun 22, 2004	16.91	16.94	16.63	16.90	47,216	-0.02(-0.10%)
Jun 21, 2004	16.52	16.94	16.52	16.91	19,773	+0.28(+1.65%)
Jun 18, 2004	16.74	16.98	16.64	16.64	27,323	-0.17(-0.99%)
Jun 17, 2004	16.69	16.90	16.63	16.81	48,414	+0.12(+0.70%)
Jun 16, 2004	16.53	16.69	16.53	16.69	17,616	+0.04(+0.25%)
Jun 15, 2004	16.40	16.69	16.40	16.65	14,500	-0.04(-0.25%)
Jun 14, 2004	15.94	16.69	15.44	16.69	72,621	+0.01(+0.05%)
Jun 10, 2004	16.69	16.69	16.51	16.68	13,781	+0.00(+0.00%)
Jun 09, 2004	16.76	16.97	16.61	16.68	31,517	-0.08(-0.50%)
Jun 08, 2004	16.93	16.94	16.69	16.76	18,694	-0.34(-2.00%)
Jun 07, 2004	16.93	17.32	16.93	17.11	35,951	+0.03(+0.20%)
Jun 04, 2004	17.61	17.73	16.93	17.07	38,467	-0.36(-2.06%)
Jun 03, 2004	17.18	17.82	16.66	17.43	32,356	+0.38(+2.20%)
Jun 02, 2004	17.19	17.20	16.38	17.06	39,186	-0.13(-0.78%)

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.