Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.18	13.43	13.08	13.19	45,000	+0.02(+0.14%)
Aug 30, 2004	12.75	13.20	12.71	13.17	46,300	+0.42(+3.29%)
Aug 27, 2004	12.66	12.89	12.55	12.75	27,800	+0.20(+1.59%)
Aug 26, 2004	12.47	12.62	12.41	12.55	22,300	+0.13(+1.05%)
Aug 25, 2004	12.00	12.42	11.99	12.42	20,500	+0.32(+2.64%)
Aug 24, 2004	12.34	12.34	11.75	12.10	17,000	+0.05(+0.41%)
Aug 23, 2004	11.56	12.70	11.50	12.05	28,300	+0.21(+1.77%)
Aug 20, 2004	11.63	11.92	11.63	11.84	19,200	+0.21(+1.81%)
Aug 19, 2004	11.84	12.09	11.56	11.63	24,600	+0.03(+0.26%)
Aug 18, 2004	11.53	12.04	11.51	11.60	50,578	-0.17(-1.44%)
Aug 17, 2004	12.00	12.45	11.60	11.77	92,300	-0.16(-1.34%)
Aug 16, 2004	13.00	13.50	11.60	11.93	141,700	+1.03(+9.45%)
Aug 13, 2004	11.23	11.23	10.77	10.90	10,300	-0.33(-2.94%)
Aug 12, 2004	11.10	11.42	11.00	11.23	16,300	+0.13(+1.17%)
Aug 11, 2004	10.96	11.15	10.75	11.10	16,600	-0.01(-0.09%)
Aug 10, 2004	11.19	11.19	10.70	11.11	45,200	+0.33(+3.05%)
Aug 09, 2004	11.15	11.40	10.57	10.78	58,606	-0.64(-5.60%)
Aug 06, 2004	11.99	12.44	11.25	11.42	48,700	-0.79(-6.46%)
Aug 05, 2004	12.32	12.57	12.16	12.21	47,300	+0.39(+3.29%)
Aug 04, 2004	13.40	13.40	11.63	11.82	38,200	-1.03(-8.02%)
Aug 03, 2004	13.60	13.60	12.50	12.85	41,300	-0.44(-3.31%)
Aug 02, 2004	12.36	13.50	12.36	13.29	47,200	+0.30(+2.31%)
Jul 30, 2004	12.50	13.19	12.05	12.99	31,900	+0.54(+4.34%)
Jul 29, 2004	11.65	12.47	11.25	12.45	27,200	+0.89(+7.70%)
Jul 28, 2004	11.25	11.57	11.12	11.56	37,900	+0.01(+0.09%)
Jul 27, 2004	11.01	11.55	10.52	11.55	40,400	+0.32(+2.85%)
Jul 26, 2004	11.98	11.98	11.01	11.23	52,000	-0.47(-4.02%)
Jul 23, 2004	12.64	13.19	11.50	11.70	95,700	-0.88(-7.00%)
Jul 22, 2004	12.19	12.63	11.75	12.58	74,600	+0.75(+6.34%)
Jul 21, 2004	11.56	11.88	11.12	11.83	45,400	+0.48(+4.23%)
Jul 20, 2004	10.84	11.43	10.83	11.35	81,900	+0.23(+2.07%)
Jul 19, 2004	10.63	11.19	10.58	11.12	86,000	+0.32(+2.96%)
Jul 16, 2004	11.46	11.49	10.48	10.80	159,000	-0.95(-8.09%)
Jul 15, 2004	12.16	12.37	11.34	11.75	206,100	-0.70(-5.62%)
Jul 14, 2004	12.35	12.95	12.00	12.45	85,000	-0.49(-3.79%)
Jul 13, 2004	12.90	12.95	12.75	12.94	29,400	+0.01(+0.08%)
Jul 12, 2004	13.07	13.07	12.74	12.93	66,200	+0.05(+0.39%)
Jul 09, 2004	12.91	13.11	12.77	12.88	57,600	-0.24(-1.83%)
Jul 08, 2004	13.41	13.66	12.75	13.12	98,200	-0.55(-4.02%)
Jul 07, 2004	13.55	13.98	13.32	13.67	140,700	+0.56(+4.28%)
Jul 06, 2004	12.88	13.66	12.50	13.11	87,600	+0.03(+0.22%)
Jul 02, 2004	13.03	13.67	12.75	13.08	142,000	-0.41(-3.04%)
Jul 01, 2004	13.94	14.50	13.24	13.49	309,900	-1.58(-10.48%)
Jun 30, 2004	16.17	16.18	14.80	15.07	200,500	-0.75(-4.74%)
Jun 29, 2004	15.45	15.88	15.05	15.82	147,900	+0.71(+4.70%)
Jun 28, 2004	15.15	15.45	14.50	15.11	104,900	+0.42(+2.86%)
Jun 25, 2004	14.95	14.99	14.63	14.69	84,600	-0.08(-0.54%)
Jun 24, 2004	15.17	15.18	14.57	14.77	52,100	-0.14(-0.94%)
Jun 23, 2004	15.44	15.44	14.80	14.91	81,400	-0.29(-1.91%)
Jun 22, 2004	14.85	15.48	14.75	15.20	277,100	+0.56(+3.83%)
Jun 21, 2004	14.88	15.00	14.31	14.64	95,600	+0.23(+1.60%)
Jun 18, 2004	13.95	14.51	13.75	14.41	99,700	+0.18(+1.26%)
Jun 17, 2004	14.25	14.49	14.00	14.23	27,600	-0.26(-1.78%)
Jun 16, 2004	14.20	14.50	13.79	14.49	105,700	+0.48(+3.42%)
Jun 15, 2004	14.30	14.30	13.50	14.01	106,000	-0.24(-1.68%)
Jun 14, 2004	14.30	14.90	13.80	14.25	92,900	-0.04(-0.28%)
Jun 10, 2004	14.49	14.49	12.92	14.29	206,900	+0.00(+0.00%)
Jun 09, 2004	14.88	15.00	14.16	14.29	120,800	-0.55(-3.71%)
Jun 08, 2004	14.55	14.96	14.34	14.84	138,500	+0.36(+2.49%)
Jun 07, 2004	14.50	15.13	14.15	14.48	430,000	+0.33(+2.33%)
Jun 04, 2004	14.23	14.35	13.74	14.15	108,400	+0.14(+1.00%)
Jun 03, 2004	14.22	14.35	13.68	14.01	151,000	-0.09(-0.64%)
Jun 02, 2004	14.32	14.50	13.58	14.10	479,000	+0.33(+2.40%)

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.