Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.26	18.44	18.06	18.43	152,806	+0.21(+1.17%)
Aug 30, 2004	17.74	18.48	17.51	18.22	288,112	+0.52(+2.94%)
Aug 27, 2004	17.46	17.74	17.45	17.70	127,697	+0.19(+1.08%)
Aug 26, 2004	17.47	17.69	17.39	17.51	59,093	+0.10(+0.59%)
Aug 25, 2004	17.35	17.51	17.25	17.40	48,568	+0.02(+0.09%)
Aug 24, 2004	17.35	17.48	17.19	17.39	97,136	+0.09(+0.50%)
Aug 23, 2004	17.35	17.39	17.19	17.30	53,640	-0.04(-0.23%)
Aug 20, 2004	17.35	17.36	17.01	17.34	28,278	+0.00(+0.00%)
Aug 19, 2004	17.33	17.35	17.21	17.34	21,557	+0.02(+0.09%)
Aug 18, 2004	17.27	17.33	16.98	17.33	36,140	+0.02(+0.09%)
Aug 17, 2004	17.11	17.38	17.11	17.31	65,434	+0.21(+1.25%)
Aug 16, 2004	16.62	17.27	16.62	17.10	24,981	+0.52(+3.14%)
Aug 13, 2004	16.93	16.99	16.52	16.58	50,850	-0.41(-2.41%)
Aug 12, 2004	17.15	17.17	16.96	16.99	28,025	-0.21(-1.19%)
Aug 11, 2004	16.56	17.19	16.47	17.19	85,723	+0.63(+3.81%)
Aug 10, 2004	16.09	16.56	16.09	16.56	44,637	+0.39(+2.44%)
Aug 09, 2004	16.24	16.40	16.16	16.17	49,455	-0.18(-1.11%)
Aug 06, 2004	16.72	16.72	16.34	16.35	85,596	-0.42(-2.49%)
Aug 05, 2004	16.84	16.88	16.64	16.77	73,803	-0.11(-0.65%)
Aug 04, 2004	16.73	16.89	16.58	16.88	101,701	+0.15(+0.90%)
Aug 03, 2004	17.34	17.34	16.68	16.73	136,828	-0.75(-4.29%)
Aug 02, 2004	17.53	17.53	17.03	17.48	46,412	-0.06(-0.31%)
Jul 30, 2004	17.55	17.55	17.20	17.53	173,856	+0.02(+0.14%)
Jul 29, 2004	16.80	17.85	16.64	17.51	214,309	+0.76(+4.52%)
Jul 28, 2004	16.84	16.84	16.64	16.75	58,459	-0.05(-0.28%)
Jul 27, 2004	16.72	16.81	16.72	16.80	15,851	+0.04(+0.24%)
Jul 26, 2004	17.05	17.05	16.47	16.76	116,918	-0.33(-1.94%)
Jul 23, 2004	17.35	17.35	17.04	17.09	63,912	-0.24(-1.41%)
Jul 22, 2004	17.27	17.40	17.22	17.33	77,988	+0.13(+0.78%)
Jul 21, 2004	17.38	17.38	16.99	17.20	64,799	-0.18(-1.04%)
Jul 20, 2004	17.35	17.39	17.07	17.38	88,767	+0.03(+0.18%)
Jul 19, 2004	17.23	17.43	17.04	17.35	127,951	+0.16(+0.92%)
Jul 16, 2004	16.95	17.35	16.91	17.19	73,930	+0.00(+0.00%)
Jul 15, 2004	16.51	17.35	16.51	17.19	131,882	+0.63(+3.81%)
Jul 14, 2004	16.69	16.72	16.40	16.56	81,412	-0.28(-1.69%)
Jul 13, 2004	16.92	16.95	16.74	16.84	67,082	+0.01(+0.05%)
Jul 12, 2004	16.76	17.20	16.32	16.84	189,454	+0.99(+6.22%)
Jul 09, 2004	15.93	16.13	15.83	15.85	52,372	+0.00(+0.00%)
Jul 08, 2004	15.93	16.06	15.67	15.85	73,549	-0.08(-0.49%)
Jul 07, 2004	15.53	15.93	15.46	15.93	206,700	+0.45(+2.90%)
Jul 06, 2004	14.39	15.68	14.34	15.48	416,063	+1.91(+14.06%)
Jul 02, 2004	13.45	13.72	13.45	13.57	57,064	+0.05(+0.35%)
Jul 01, 2004	14.00	14.00	13.22	13.52	87,752	-0.47(-3.38%)
Jun 30, 2004	13.68	14.00	13.65	14.00	147,606	+0.37(+2.72%)
Jun 29, 2004	13.84	13.88	13.56	13.63	86,738	-0.13(-0.97%)
Jun 28, 2004	13.56	13.83	13.48	13.76	231,301	+0.32(+2.35%)
Jun 25, 2004	14.23	14.24	13.45	13.45	758,831	-0.87(-6.06%)
Jun 24, 2004	14.43	14.43	14.13	14.31	76,593	-0.14(-0.98%)
Jun 23, 2004	14.53	14.64	14.34	14.45	93,078	-0.02(-0.11%)
Jun 22, 2004	14.40	14.61	14.39	14.47	160,161	+0.00(+0.00%)
Jun 21, 2004	14.71	14.71	14.37	14.47	36,648	-0.20(-1.34%)
Jun 18, 2004	14.61	14.71	14.45	14.67	222,551	+0.02(+0.11%)
Jun 17, 2004	14.52	14.69	14.19	14.65	46,412	+0.13(+0.92%)
Jun 16, 2004	14.79	14.79	14.47	14.52	38,423	-0.20(-1.34%)
Jun 15, 2004	14.79	15.02	14.64	14.71	36,267	-0.11(-0.74%)
Jun 14, 2004	15.10	15.10	14.75	14.83	66,575	-0.22(-1.47%)
Jun 10, 2004	14.47	15.14	14.35	15.05	95,487	+0.63(+4.38%)
Jun 09, 2004	14.27	14.53	14.21	14.42	31,702	+0.10(+0.72%)
Jun 08, 2004	14.12	14.35	13.97	14.31	46,792	+0.18(+1.28%)
Jun 07, 2004	14.51	14.51	13.69	14.13	138,730	-0.32(-2.24%)
Jun 04, 2004	15.12	15.21	14.35	14.45	78,622	-0.63(-4.18%)
Jun 03, 2004	14.96	15.12	14.84	15.09	79,383	+0.17(+1.11%)
Jun 02, 2004	15.15	15.37	14.90	14.92	109,437	-0.23(-1.51%)

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.