Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.80	13.90	13.75	13.86	5,431,635	+0.13(+0.97%)
Aug 30, 2004	13.81	13.93	13.72	13.72	6,739,910	+0.02(+0.13%)
Aug 27, 2004	13.45	13.71	13.44	13.70	5,130,164	+0.25(+1.89%)
Aug 26, 2004	13.30	13.45	13.14	13.45	5,023,699	+0.15(+1.11%)
Aug 25, 2004	13.03	13.36	12.93	13.30	4,550,580	+0.27(+2.06%)
Aug 24, 2004	13.12	13.25	12.96	13.03	4,583,714	-0.08(-0.65%)
Aug 23, 2004	13.24	13.25	13.00	13.12	7,337,691	-0.22(-1.68%)
Aug 20, 2004	13.26	13.48	13.15	13.34	8,664,435	+0.24(+1.80%)
Aug 19, 2004	12.91	13.26	12.89	13.11	9,844,245	+0.40(+3.19%)
Aug 18, 2004	12.33	12.75	12.14	12.70	6,826,277	+0.25(+1.98%)
Aug 17, 2004	12.33	12.52	12.21	12.46	5,692,638	+0.26(+2.11%)
Aug 16, 2004	11.98	12.26	11.97	12.20	4,854,495	+0.31(+2.57%)
Aug 13, 2004	11.97	11.98	11.80	11.89	5,615,505	+0.24(+2.02%)
Aug 12, 2004	11.97	11.98	11.61	11.66	4,039,437	-0.21(-1.74%)
Aug 11, 2004	12.14	12.15	11.76	11.86	5,865,644	-0.31(-2.51%)
Aug 10, 2004	12.06	12.24	12.01	12.17	7,612,817	+0.52(+4.46%)
Aug 09, 2004	11.81	11.96	11.65	11.65	4,946,023	-0.16(-1.34%)
Aug 06, 2004	12.08	12.22	11.76	11.81	7,021,011	-0.16(-1.32%)
Aug 05, 2004	12.26	12.39	11.93	11.97	4,916,419	-0.25(-2.08%)
Aug 04, 2004	12.36	12.41	12.14	12.22	4,712,994	-0.27(-2.15%)
Aug 03, 2004	12.76	12.80	12.48	12.49	4,104,349	-0.38(-2.95%)
Aug 02, 2004	12.83	12.96	12.61	12.87	3,475,062	+0.04(+0.29%)
Jul 30, 2004	12.79	13.02	12.71	12.83	4,578,554	+0.16(+1.28%)
Jul 29, 2004	12.29	12.73	12.22	12.67	4,476,163	+0.38(+3.12%)
Jul 28, 2004	12.19	12.39	12.09	12.29	7,801,033	+0.13(+1.06%)
Jul 27, 2004	12.02	12.31	11.74	12.16	8,733,963	+0.13(+1.10%)
Jul 26, 2004	12.28	12.39	11.82	12.03	6,778,748	-0.26(-2.10%)
Jul 23, 2004	12.22	12.34	11.98	12.28	6,204,595	-0.24(-1.94%)
Jul 22, 2004	12.31	12.54	12.18	12.53	5,859,398	+0.19(+1.55%)
Jul 21, 2004	12.74	12.76	12.33	12.33	7,137,254	-0.48(-3.74%)
Jul 20, 2004	12.52	12.84	12.17	12.81	9,935,773	-0.20(-1.53%)
Jul 19, 2004	13.22	13.24	12.38	13.01	5,248,308	-0.24(-1.83%)
Jul 16, 2004	13.44	13.48	13.17	13.26	6,399,329	+0.09(+0.70%)
Jul 15, 2004	12.94	13.19	12.79	13.16	4,415,054	+0.20(+1.53%)
Jul 14, 2004	12.76	13.16	12.72	12.96	6,027,787	+0.27(+2.09%)
Jul 13, 2004	12.81	12.81	12.59	12.70	5,588,889	-0.21(-1.60%)
Jul 12, 2004	13.03	13.08	12.79	12.91	4,597,566	-0.21(-1.57%)
Jul 09, 2004	13.00	13.12	12.78	13.11	8,790,998	+0.22(+1.68%)
Jul 08, 2004	12.79	13.05	12.58	12.89	8,191,315	+0.10(+0.81%)
Jul 07, 2004	12.14	12.87	12.14	12.79	11,667,193	+0.81(+6.79%)
Jul 06, 2004	12.19	12.47	11.87	11.98	6,135,339	-0.17(-1.39%)
Jul 02, 2004	12.20	12.20	12.07	12.15	2,375,373	+0.18(+1.51%)
Jul 01, 2004	12.28	12.28	11.92	11.97	3,764,311	-0.24(-1.96%)
Jun 30, 2004	12.05	12.21	11.90	12.21	5,467,486	+0.26(+2.16%)
Jun 29, 2004	12.15	12.23	11.87	11.95	7,399,615	-0.26(-2.11%)
Jun 28, 2004	12.63	12.81	12.18	12.21	6,904,225	-0.29(-2.36%)
Jun 25, 2004	12.41	12.65	12.35	12.50	6,503,350	+0.10(+0.77%)
Jun 24, 2004	12.52	12.68	12.39	12.40	8,343,137	+0.25(+2.03%)
Jun 23, 2004	11.93	12.18	11.75	12.16	5,836,584	+0.25(+2.13%)
Jun 22, 2004	11.75	11.90	11.61	11.90	3,105,149	+0.15(+1.28%)
Jun 21, 2004	12.00	12.08	11.69	11.75	4,873,507	-0.22(-1.84%)
Jun 18, 2004	11.86	12.16	11.74	11.97	6,713,294	+0.30(+2.59%)
Jun 17, 2004	11.53	11.77	11.39	11.67	5,157,052	+0.14(+1.25%)
Jun 16, 2004	11.29	11.59	11.17	11.53	4,635,046	+0.17(+1.46%)
Jun 15, 2004	11.23	11.40	11.21	11.36	6,938,989	+0.24(+2.19%)
Jun 14, 2004	11.65	11.65	11.10	11.12	5,383,020	-0.53(-4.58%)
Jun 10, 2004	11.71	11.82	11.56	11.65	6,696,455	+0.22(+1.90%)
Jun 09, 2004	12.04	12.04	11.44	11.44	8,281,757	-0.68(-5.59%)
Jun 08, 2004	12.02	12.14	11.97	12.11	4,443,843	-0.05(-0.39%)
Jun 07, 2004	12.15	12.20	12.01	12.16	6,299,382	+0.41(+3.48%)
Jun 04, 2004	11.57	11.86	11.45	11.75	9,465,913	+0.16(+1.40%)
Jun 03, 2004	12.10	12.11	11.58	11.59	9,441,741	-0.54(-4.43%)
Jun 02, 2004	12.12	12.14	11.84	12.13	7,582,399	+0.00(+0.03%)

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.