Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.45	15.55	15.39	15.39	72,075	-0.16(-1.01%)
Aug 30, 2004	15.44	15.64	15.44	15.55	71,523	-0.08(-0.52%)
Aug 27, 2004	15.27	15.64	14.98	15.63	101,309	+0.55(+3.64%)
Aug 26, 2004	14.82	15.54	14.64	15.08	174,855	+0.35(+2.40%)
Aug 25, 2004	14.41	14.73	14.28	14.73	209,054	+0.30(+2.07%)
Aug 24, 2004	14.71	14.90	14.43	14.43	111,973	-0.18(-1.27%)
Aug 23, 2004	14.92	15.03	14.55	14.61	97,448	-0.34(-2.29%)
Aug 20, 2004	14.75	14.99	14.61	14.96	216,898	+0.27(+1.85%)
Aug 19, 2004	14.28	15.21	13.77	14.68	494,597	+1.52(+11.57%)
Aug 18, 2004	12.38	13.46	12.38	13.16	116,125	+0.51(+4.00%)
Aug 17, 2004	12.73	13.00	12.37	12.66	72,442	+0.19(+1.53%)
Aug 16, 2004	12.35	12.89	12.35	12.47	128,153	-0.08(-0.61%)
Aug 13, 2004	12.01	12.66	12.01	12.54	66,375	+0.28(+2.26%)
Aug 12, 2004	12.19	12.56	11.70	12.26	71,155	+0.03(+0.22%)
Aug 11, 2004	12.46	12.46	11.63	12.24	150,953	-0.33(-2.60%)
Aug 10, 2004	12.13	12.68	12.13	12.56	115,283	+0.40(+3.31%)
Aug 09, 2004	12.72	12.72	12.03	12.16	84,026	-0.21(-1.67%)
Aug 06, 2004	12.67	12.88	12.34	12.37	110,870	-0.59(-4.57%)
Aug 05, 2004	14.00	14.11	12.76	12.96	274,510	-1.15(-8.13%)
Aug 04, 2004	14.67	14.67	14.11	14.11	128,153	-0.39(-2.66%)
Aug 03, 2004	14.62	14.91	14.42	14.49	81,941	-0.32(-2.17%)
Aug 02, 2004	14.68	14.96	14.45	14.82	114,731	+0.38(+2.60%)
Jul 30, 2004	14.63	14.65	14.42	14.44	50,379	-0.07(-0.49%)
Jul 29, 2004	14.49	14.63	14.41	14.51	85,865	-0.02(-0.11%)
Jul 28, 2004	14.50	14.59	14.14	14.53	137,898	+0.02(+0.11%)
Jul 27, 2004	14.43	14.66	14.43	14.51	47,621	+0.06(+0.41%)
Jul 26, 2004	14.69	14.69	14.28	14.45	52,769	+0.03(+0.19%)
Jul 23, 2004	14.44	14.61	14.42	14.42	84,945	-0.02(-0.11%)
Jul 22, 2004	14.44	14.59	14.28	14.44	103,699	-0.10(-0.71%)
Jul 21, 2004	14.81	14.87	14.41	14.54	81,084	+0.03(+0.23%)
Jul 20, 2004	14.45	14.71	14.42	14.51	135,140	-0.09(-0.63%)
Jul 19, 2004	14.49	14.77	14.37	14.60	189,013	+0.11(+0.75%)
Jul 16, 2004	14.56	14.68	14.48	14.49	95,977	-0.05(-0.34%)
Jul 15, 2004	14.51	14.68	14.49	14.54	44,127	+0.03(+0.21%)
Jul 14, 2004	14.72	14.74	14.41	14.51	78,510	-0.01(-0.10%)
Jul 13, 2004	14.55	14.58	14.45	14.53	64,720	+0.03(+0.23%)
Jul 12, 2004	14.35	14.68	14.35	14.49	228,360	+0.07(+0.45%)
Jul 09, 2004	14.51	14.59	14.39	14.43	62,698	-0.05(-0.34%)
Jul 08, 2004	14.16	14.79	14.15	14.48	96,896	-0.01(-0.04%)
Jul 07, 2004	14.52	14.68	14.46	14.48	98,367	-0.22(-1.48%)
Jul 06, 2004	14.78	15.05	14.36	14.70	142,311	-0.24(-1.64%)
Jul 02, 2004	14.82	15.05	14.66	14.95	128,889	+0.41(+2.81%)
Jul 01, 2004	14.72	14.76	14.35	14.54	211,996	+0.01(+0.04%)
Jun 30, 2004	13.87	14.53	13.87	14.53	140,840	+0.31(+2.18%)
Jun 29, 2004	13.75	14.41	13.73	14.22	105,906	+0.19(+1.36%)
Jun 28, 2004	14.19	14.24	13.76	14.03	149,298	-0.15(-1.07%)
Jun 25, 2004	13.91	14.19	13.82	14.18	150,585	+0.26(+1.87%)
Jun 24, 2004	13.93	14.10	13.81	13.92	127,602	-0.01(-0.04%)
Jun 23, 2004	14.06	14.20	13.71	13.93	254,101	-0.11(-0.81%)
Jun 22, 2004	12.86	14.11	12.60	14.04	485,403	+1.42(+11.29%)
Jun 21, 2004	12.84	13.05	12.54	12.62	237,369	-0.07(-0.56%)
Jun 18, 2004	12.53	12.70	12.20	12.69	226,521	+0.04(+0.34%)
Jun 17, 2004	13.11	13.27	12.46	12.65	250,975	-0.48(-3.69%)
Jun 16, 2004	13.40	13.45	13.00	13.13	133,118	-0.26(-1.95%)
Jun 15, 2004	13.35	13.46	13.21	13.39	105,170	+0.04(+0.33%)
Jun 14, 2004	13.42	13.53	13.32	13.35	160,881	-0.16(-1.17%)
Jun 10, 2004	13.34	13.60	13.33	13.50	244,540	+0.17(+1.26%)
Jun 09, 2004	13.84	13.88	13.34	13.34	188,461	-0.53(-3.84%)
Jun 08, 2004	13.90	14.10	13.81	13.87	135,692	-0.22(-1.54%)
Jun 07, 2004	13.73	14.36	13.73	14.09	275,062	+0.40(+2.94%)
Jun 04, 2004	13.68	13.77	13.16	13.68	118,225	+0.08(+0.60%)
Jun 03, 2004	13.56	13.86	13.55	13.60	140,472	-0.12(-0.87%)
Jun 02, 2004	13.47	13.87	13.47	13.72	190,116	+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.