Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.93	16.04	15.87	15.87	69,892	-0.16(-1.01%)
Aug 30, 2004	15.92	16.12	15.92	16.04	69,357	-0.08(-0.52%)
Aug 27, 2004	15.74	16.12	15.45	16.12	98,241	+0.57(+3.64%)
Aug 26, 2004	15.28	16.02	15.10	15.55	169,559	+0.36(+2.40%)
Aug 25, 2004	14.86	15.19	14.73	15.19	202,722	+0.31(+2.07%)
Aug 24, 2004	15.17	15.37	14.88	14.88	108,582	-0.19(-1.27%)
Aug 23, 2004	15.39	15.50	15.01	15.07	94,497	-0.35(-2.29%)
Aug 20, 2004	15.21	15.46	15.07	15.42	210,329	+0.28(+1.85%)
Aug 19, 2004	14.73	15.68	14.20	15.14	479,617	+1.57(+11.57%)
Aug 18, 2004	12.77	13.88	12.77	13.57	112,608	+0.52(+4.00%)
Aug 17, 2004	13.13	13.41	12.75	13.05	70,248	+0.20(+1.53%)
Aug 16, 2004	12.74	13.29	12.74	12.86	124,272	-0.08(-0.61%)
Aug 13, 2004	12.38	13.06	12.38	12.93	64,364	+0.29(+2.26%)
Aug 12, 2004	12.57	12.95	12.07	12.65	69,000	+0.03(+0.22%)
Aug 11, 2004	12.85	12.85	11.99	12.62	146,381	-0.34(-2.60%)
Aug 10, 2004	12.51	13.08	12.51	12.96	111,791	+0.42(+3.31%)
Aug 09, 2004	13.11	13.11	12.40	12.54	81,481	-0.21(-1.67%)
Aug 06, 2004	13.06	13.28	12.72	12.75	107,512	-0.61(-4.57%)
Aug 05, 2004	14.44	14.55	13.16	13.37	266,196	-1.18(-8.13%)
Aug 04, 2004	15.13	15.13	14.55	14.55	124,272	-0.40(-2.66%)
Aug 03, 2004	15.08	15.38	14.87	14.95	79,459	-0.33(-2.17%)
Aug 02, 2004	15.14	15.42	14.90	15.28	111,256	+0.39(+2.60%)
Jul 30, 2004	15.09	15.11	14.87	14.89	48,853	-0.07(-0.49%)
Jul 29, 2004	14.94	15.09	14.86	14.96	83,264	-0.02(-0.11%)
Jul 28, 2004	14.95	15.04	14.58	14.98	133,722	+0.02(+0.11%)
Jul 27, 2004	14.89	15.12	14.89	14.96	46,178	+0.06(+0.41%)
Jul 26, 2004	15.15	15.15	14.72	14.90	51,171	+0.03(+0.19%)
Jul 23, 2004	14.89	15.06	14.87	14.87	82,372	-0.02(-0.11%)
Jul 22, 2004	14.89	15.05	14.72	14.89	100,559	-0.11(-0.71%)
Jul 21, 2004	15.27	15.33	14.86	15.00	78,628	+0.03(+0.23%)
Jul 20, 2004	14.90	15.17	14.87	14.96	131,047	-0.10(-0.63%)
Jul 19, 2004	14.95	15.23	14.82	15.06	183,288	+0.11(+0.75%)
Jul 16, 2004	15.01	15.14	14.93	14.95	93,070	-0.05(-0.34%)
Jul 15, 2004	14.96	15.14	14.95	15.00	42,791	+0.03(+0.21%)
Jul 14, 2004	15.18	15.20	14.86	14.97	76,132	-0.02(-0.10%)
Jul 13, 2004	15.00	15.03	14.90	14.98	62,760	+0.03(+0.23%)
Jul 12, 2004	14.80	15.14	14.80	14.95	221,444	+0.07(+0.45%)
Jul 09, 2004	14.96	15.04	14.84	14.88	60,799	-0.05(-0.34%)
Jul 08, 2004	14.60	15.26	14.59	14.93	93,962	-0.01(-0.04%)
Jul 07, 2004	14.98	15.14	14.91	14.94	95,388	-0.22(-1.48%)
Jul 06, 2004	15.24	15.52	14.81	15.16	138,001	-0.25(-1.64%)
Jul 02, 2004	15.28	15.52	15.12	15.41	124,985	+0.42(+2.81%)
Jul 01, 2004	15.18	15.22	14.80	14.99	205,575	+0.01(+0.04%)
Jun 30, 2004	14.30	14.99	14.30	14.99	136,575	+0.32(+2.18%)
Jun 29, 2004	14.18	14.86	14.16	14.67	102,698	+0.20(+1.36%)
Jun 28, 2004	14.63	14.68	14.19	14.47	144,776	-0.16(-1.07%)
Jun 25, 2004	14.35	14.64	14.25	14.63	146,024	+0.27(+1.87%)
Jun 24, 2004	14.36	14.54	14.24	14.36	123,737	-0.01(-0.04%)
Jun 23, 2004	14.50	14.65	14.13	14.36	246,405	-0.12(-0.81%)
Jun 22, 2004	13.26	14.55	12.99	14.48	470,702	+1.47(+11.29%)
Jun 21, 2004	13.24	13.46	12.93	13.01	230,180	-0.07(-0.56%)
Jun 18, 2004	12.92	13.10	12.59	13.09	219,661	+0.04(+0.34%)
Jun 17, 2004	13.52	13.69	12.85	13.04	243,374	-0.50(-3.69%)
Jun 16, 2004	13.81	13.87	13.40	13.54	129,086	-0.27(-1.95%)
Jun 15, 2004	13.76	13.88	13.62	13.81	101,985	+0.04(+0.33%)
Jun 14, 2004	13.84	13.95	13.74	13.76	156,009	-0.16(-1.17%)
Jun 10, 2004	13.75	14.03	13.75	13.93	237,134	+0.17(+1.26%)
Jun 09, 2004	14.27	14.31	13.75	13.75	182,753	-0.55(-3.84%)
Jun 08, 2004	14.34	14.54	14.25	14.30	131,582	-0.22(-1.54%)
Jun 07, 2004	14.16	14.81	14.16	14.53	266,731	+0.42(+2.94%)
Jun 04, 2004	14.11	14.20	13.57	14.11	114,644	+0.08(+0.60%)
Jun 03, 2004	13.98	14.30	13.98	14.03	136,218	-0.12(-0.87%)
Jun 02, 2004	13.89	14.30	13.89	14.15	184,358	+0.09(+0.64%)

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.