Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.30	15.37	15.10	15.24	228,876	+0.01(+0.06%)
Aug 30, 2004	15.16	15.44	14.92	15.23	267,925	+0.21(+1.37%)
Aug 27, 2004	14.58	15.12	14.55	15.03	209,761	+0.31(+2.13%)
Aug 26, 2004	15.57	15.57	14.59	14.71	449,678	-0.79(-5.11%)
Aug 25, 2004	15.03	15.69	14.72	15.51	407,766	+0.24(+1.60%)
Aug 24, 2004	14.05	15.26	14.05	15.26	498,540	+1.10(+7.74%)
Aug 23, 2004	14.10	14.99	14.02	14.17	371,579	-0.06(-0.41%)
Aug 20, 2004	14.05	14.24	13.86	14.22	75,133	+0.28(+2.04%)
Aug 19, 2004	14.01	14.31	13.94	13.94	214,054	-0.14(-0.97%)
Aug 18, 2004	13.59	14.09	13.57	14.08	86,193	+0.40(+2.93%)
Aug 17, 2004	14.15	14.22	13.59	13.68	97,929	-0.39(-2.78%)
Aug 16, 2004	14.03	14.45	13.85	14.07	88,729	+0.18(+1.27%)
Aug 13, 2004	13.64	14.09	13.45	13.89	105,493	+0.56(+4.18%)
Aug 12, 2004	13.55	13.82	13.33	13.33	68,795	-0.37(-2.71%)
Aug 11, 2004	14.23	14.23	13.61	13.71	134,627	-0.72(-5.02%)
Aug 10, 2004	13.62	14.44	13.61	14.43	265,779	+0.93(+6.88%)
Aug 09, 2004	13.44	13.55	13.27	13.50	139,431	+0.11(+0.80%)
Aug 06, 2004	13.69	13.86	13.27	13.39	210,783	-0.50(-3.59%)
Aug 05, 2004	14.44	14.48	13.72	13.89	180,218	-0.59(-4.05%)
Aug 04, 2004	14.02	14.53	14.02	14.48	367,184	+0.28(+2.00%)
Aug 03, 2004	14.66	14.66	14.06	14.19	163,556	-0.41(-2.81%)
Aug 02, 2004	14.59	14.67	14.38	14.61	164,987	+0.03(+0.20%)
Jul 30, 2004	14.51	14.59	14.28	14.58	295,526	+0.23(+1.64%)
Jul 29, 2004	13.63	14.55	13.40	14.34	237,667	+0.88(+6.54%)
Jul 28, 2004	13.11	13.87	13.00	13.46	217,223	+0.23(+1.70%)
Jul 27, 2004	12.76	13.45	12.76	13.24	269,459	+0.38(+2.97%)
Jul 26, 2004	12.08	13.58	11.83	12.85	703,088	+2.34(+22.23%)
Jul 23, 2004	11.16	11.19	10.51	10.52	191,463	-0.49(-4.45%)
Jul 22, 2004	11.48	11.58	11.00	11.01	234,805	-0.53(-4.58%)
Jul 21, 2004	12.33	12.33	11.53	11.53	151,494	-0.69(-5.68%)
Jul 20, 2004	12.16	12.30	11.92	12.23	180,014	+0.24(+2.04%)
Jul 19, 2004	12.11	12.23	11.89	11.98	101,609	-0.19(-1.53%)
Jul 16, 2004	12.41	12.54	12.03	12.17	365,344	-0.25(-2.05%)
Jul 15, 2004	12.04	12.56	12.04	12.42	97,111	+0.32(+2.67%)
Jul 14, 2004	12.43	12.43	12.04	12.10	152,618	-0.45(-3.59%)
Jul 13, 2004	12.78	12.78	12.43	12.55	81,164	-0.16(-1.23%)
Jul 12, 2004	13.12	13.12	12.29	12.71	89,138	+0.36(+2.93%)
Jul 09, 2004	12.62	12.62	12.25	12.35	102,018	-0.19(-1.48%)
Jul 08, 2004	12.60	12.75	12.39	12.53	170,098	-0.15(-1.16%)
Jul 07, 2004	12.53	12.92	12.53	12.68	155,583	+0.10(+0.78%)
Jul 06, 2004	13.27	13.27	12.58	12.58	138,920	-0.63(-4.74%)
Jul 02, 2004	13.36	13.53	12.97	13.21	133,196	-0.27(-2.03%)
Jul 01, 2004	13.58	13.58	13.27	13.48	102,836	-0.01(-0.07%)
Jun 30, 2004	13.47	13.62	13.35	13.49	163,352	-0.08(-0.58%)
Jun 29, 2004	13.13	13.76	13.11	13.57	220,903	+0.35(+2.66%)
Jun 28, 2004	13.20	13.45	13.08	13.22	247,481	-0.22(-1.67%)
Jun 25, 2004	13.05	13.46	12.99	13.44	352,668	+0.51(+3.93%)
Jun 24, 2004	12.89	13.13	12.84	12.93	511,522	+0.06(+0.46%)
Jun 23, 2004	12.28	13.01	12.28	12.87	344,695	+0.56(+4.53%)
Jun 22, 2004	12.42	12.61	12.17	12.32	145,156	-0.16(-1.26%)
Jun 21, 2004	12.08	12.69	11.91	12.47	200,970	+0.44(+3.66%)
Jun 18, 2004	11.77	12.06	11.67	12.03	141,578	-0.03(-0.24%)
Jun 17, 2004	12.09	12.09	11.63	12.06	178,072	+0.01(+0.08%)
Jun 16, 2004	12.00	12.08	11.90	12.05	264,143	+0.07(+0.57%)
Jun 15, 2004	11.80	11.98	11.79	11.98	121,440	+0.19(+1.57%)
Jun 14, 2004	12.03	12.03	11.69	11.80	184,716	-0.19(-1.55%)
Jun 10, 2004	11.91	12.04	11.72	11.98	153,538	+0.02(+0.16%)
Jun 09, 2004	11.97	12.13	11.88	11.96	110,502	-0.11(-0.89%)
Jun 08, 2004	12.01	12.13	11.96	12.07	92,204	-0.06(-0.48%)
Jun 07, 2004	12.17	12.17	11.97	12.13	152,414	+0.11(+0.89%)
Jun 04, 2004	11.99	12.18	11.94	12.02	182,569	+0.04(+0.33%)
Jun 03, 2004	12.10	12.15	11.97	11.98	110,502	-0.17(-1.37%)
Jun 02, 2004	12.19	12.19	11.96	12.15	168,463	+0.12(+0.98%)

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.