Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.44	13.54	13.30	13.44	71,976	+0.00(+0.00%)
Aug 30, 2004	13.40	13.44	13.26	13.44	81,309	+0.00(+0.00%)
Aug 27, 2004	13.32	13.44	13.23	13.44	73,814	+0.11(+0.85%)
Aug 26, 2004	13.28	13.32	13.01	13.32	85,127	+0.01(+0.05%)
Aug 25, 2004	12.96	13.33	12.96	13.32	53,451	+0.18(+1.35%)
Aug 24, 2004	13.02	13.14	12.93	13.14	53,876	+0.19(+1.48%)
Aug 23, 2004	13.22	13.34	12.95	12.95	54,724	-0.27(-2.03%)
Aug 20, 2004	12.88	13.22	12.66	13.22	112,135	+0.34(+2.64%)
Aug 19, 2004	12.80	13.03	12.73	12.88	108,176	+0.04(+0.33%)
Aug 18, 2004	12.59	12.87	12.59	12.84	84,278	+0.21(+1.62%)
Aug 17, 2004	12.73	12.89	12.45	12.63	79,470	-0.06(-0.50%)
Aug 16, 2004	12.73	12.73	12.55	12.69	80,460	+0.03(+0.22%)
Aug 13, 2004	12.70	12.74	12.62	12.67	44,119	+0.00(+0.00%)
Aug 12, 2004	12.55	12.76	12.55	12.67	202,070	+0.06(+0.51%)
Aug 11, 2004	12.45	12.66	12.35	12.60	150,881	+0.12(+0.96%)
Aug 10, 2004	12.13	12.60	12.09	12.48	79,895	+0.39(+3.22%)
Aug 09, 2004	12.07	12.20	11.94	12.09	67,309	+0.02(+0.18%)
Aug 06, 2004	12.45	12.45	12.07	12.07	101,388	-0.40(-3.23%)
Aug 05, 2004	12.41	12.59	12.35	12.47	90,500	+0.01(+0.11%)
Aug 04, 2004	12.48	12.64	12.38	12.46	258,209	-0.04(-0.34%)
Aug 03, 2004	12.52	12.55	12.41	12.50	114,398	-0.08(-0.67%)
Aug 02, 2004	12.38	12.71	12.38	12.59	111,428	+0.15(+1.19%)
Jul 30, 2004	12.18	12.44	12.12	12.44	97,146	+0.28(+2.33%)
Jul 29, 2004	12.16	12.18	11.89	12.16	84,278	+0.06(+0.53%)
Jul 28, 2004	11.98	12.20	11.92	12.09	126,700	+0.11(+0.94%)
Jul 27, 2004	11.95	12.02	11.60	11.98	135,750	+0.03(+0.24%)
Jul 26, 2004	11.95	12.02	11.95	11.95	72,400	-0.03(-0.24%)
Jul 23, 2004	11.85	12.16	11.73	11.98	166,860	+0.17(+1.44%)
Jul 22, 2004	12.40	12.51	11.81	11.81	135,185	-0.63(-5.06%)
Jul 21, 2004	12.66	12.66	12.30	12.44	142,255	-0.26(-2.06%)
Jul 20, 2004	12.52	12.70	12.30	12.70	66,178	+0.16(+1.24%)
Jul 19, 2004	12.76	12.84	12.49	12.55	78,763	-0.15(-1.17%)
Jul 16, 2004	13.43	13.43	12.30	12.69	138,154	-0.74(-5.48%)
Jul 15, 2004	11.46	13.93	11.46	13.43	568,880	+2.15(+19.06%)
Jul 14, 2004	11.34	11.53	11.27	11.28	41,290	-0.06(-0.56%)
Jul 13, 2004	11.63	11.74	11.30	11.34	69,430	-0.26(-2.26%)
Jul 12, 2004	11.63	11.78	11.57	11.60	27,998	+0.04(+0.37%)
Jul 09, 2004	11.67	11.70	11.56	11.56	43,553	-0.10(-0.85%)
Jul 08, 2004	11.65	11.80	11.63	11.66	76,359	+0.02(+0.18%)
Jul 07, 2004	11.67	11.69	11.56	11.64	61,936	-0.01(-0.06%)
Jul 06, 2004	11.92	11.95	11.65	11.65	92,763	-0.32(-2.66%)
Jul 02, 2004	11.88	12.02	11.88	11.97	39,028	+0.11(+0.96%)
Jul 01, 2004	12.20	12.23	11.84	11.85	63,491	-0.35(-2.84%)
Jun 30, 2004	12.23	12.32	12.16	12.20	69,572	-0.01(-0.06%)
Jun 29, 2004	12.03	12.21	12.02	12.21	105,913	+0.18(+1.53%)
Jun 28, 2004	12.06	12.08	11.89	12.02	109,024	-0.11(-0.87%)
Jun 25, 2004	11.42	12.13	11.42	12.13	118,923	+0.67(+5.86%)
Jun 24, 2004	11.51	11.53	11.42	11.46	44,684	-0.05(-0.43%)
Jun 23, 2004	11.21	11.53	11.18	11.51	69,148	+0.30(+2.65%)
Jun 22, 2004	11.14	11.24	10.96	11.21	91,914	+0.00(+0.00%)
Jun 21, 2004	11.31	11.39	11.17	11.21	70,137	-0.18(-1.55%)
Jun 18, 2004	11.50	11.52	11.31	11.39	89,086	-0.06(-0.56%)
Jun 17, 2004	11.38	11.56	11.31	11.45	55,431	+0.07(+0.62%)
Jun 16, 2004	11.42	11.42	11.21	11.38	67,026	-0.02(-0.19%)
Jun 15, 2004	11.18	11.41	11.11	11.40	72,259	+0.29(+2.61%)
Jun 14, 2004	11.24	11.28	11.11	11.11	82,864	-0.19(-1.69%)
Jun 10, 2004	11.03	11.31	11.03	11.30	104,075	+0.22(+1.98%)
Jun 09, 2004	11.17	11.23	10.96	11.08	57,411	-0.06(-0.51%)
Jun 08, 2004	11.17	11.29	11.00	11.14	38,321	-0.03(-0.25%)
Jun 07, 2004	11.08	11.31	11.03	11.17	63,067	+0.16(+1.41%)
Jun 04, 2004	11.14	11.24	11.00	11.01	51,330	-0.06(-0.57%)
Jun 03, 2004	11.46	11.46	11.04	11.07	86,541	-0.38(-3.33%)
Jun 02, 2004	11.56	11.60	11.42	11.46	36,483	-0.08(-0.73%)

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.