Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.37	18.51	18.34	18.51	206,058	+0.14(+0.77%)
Aug 30, 2004	18.37	18.40	18.21	18.37	97,254	+0.00(+0.00%)
Aug 27, 2004	18.37	18.45	18.35	18.37	81,630	+0.00(+0.00%)
Aug 26, 2004	18.44	18.45	18.19	18.37	119,106	-0.07(-0.38%)
Aug 25, 2004	18.35	18.61	18.16	18.44	197,793	+0.12(+0.68%)
Aug 24, 2004	18.15	18.35	18.11	18.32	126,352	+0.16(+0.88%)
Aug 23, 2004	18.37	18.43	17.86	18.16	150,127	-0.16(-0.87%)
Aug 20, 2004	18.42	18.45	18.26	18.32	150,127	+0.03(+0.14%)
Aug 19, 2004	18.75	18.81	18.22	18.29	127,371	-0.46(-2.45%)
Aug 18, 2004	17.53	18.83	17.52	18.75	222,927	+1.18(+6.74%)
Aug 17, 2004	17.22	17.71	17.22	17.57	262,780	+0.14(+0.81%)
Aug 16, 2004	16.88	17.43	16.88	17.43	188,622	+0.55(+3.24%)
Aug 13, 2004	16.70	17.02	16.70	16.88	176,960	+0.18(+1.06%)
Aug 12, 2004	16.79	16.79	16.53	16.70	115,822	-0.14(-0.84%)
Aug 11, 2004	16.83	16.85	16.24	16.84	223,946	+0.02(+0.11%)
Aug 10, 2004	15.39	17.10	15.32	16.83	348,713	+0.55(+3.36%)
Aug 09, 2004	16.87	16.87	16.18	16.28	288,934	-0.68(-4.01%)
Aug 06, 2004	17.31	17.31	16.57	16.96	215,002	-0.48(-2.74%)
Aug 05, 2004	18.52	18.55	17.43	17.44	223,154	-1.09(-5.87%)
Aug 04, 2004	18.21	18.59	17.03	18.52	703,088	-0.40(-2.10%)
Aug 03, 2004	21.67	21.67	17.89	18.92	1,153,924	-3.20(-14.46%)
Aug 02, 2004	21.86	22.26	21.15	22.12	259,497	+0.25(+1.13%)
Jul 30, 2004	21.86	21.91	21.51	21.87	245,797	+0.54(+2.53%)
Jul 29, 2004	21.09	21.37	21.05	21.33	89,555	+0.24(+1.13%)
Jul 28, 2004	21.07	21.31	20.76	21.09	188,056	+0.11(+0.55%)
Jul 27, 2004	20.46	21.20	20.36	20.98	139,485	+0.64(+3.17%)
Jul 26, 2004	20.40	20.40	19.85	20.33	120,238	+0.02(+0.09%)
Jul 23, 2004	20.56	20.56	20.05	20.31	84,574	-0.15(-0.73%)
Jul 22, 2004	20.66	20.67	20.23	20.46	241,495	-0.20(-0.98%)
Jul 21, 2004	21.43	21.43	20.60	20.67	294,368	-0.67(-3.15%)
Jul 20, 2004	19.87	21.42	19.87	21.34	213,417	+1.38(+6.90%)
Jul 19, 2004	20.03	20.27	19.74	19.96	102,236	-0.16(-0.79%)
Jul 16, 2004	20.58	20.61	20.03	20.12	123,861	-0.34(-1.68%)
Jul 15, 2004	19.78	20.57	19.75	20.46	158,166	+0.73(+3.72%)
Jul 14, 2004	19.52	20.28	19.48	19.73	85,253	+0.11(+0.54%)
Jul 13, 2004	19.43	19.77	19.43	19.63	114,124	+0.19(+1.00%)
Jul 12, 2004	19.41	19.85	19.15	19.43	82,196	+0.13(+0.69%)
Jul 09, 2004	18.98	19.39	18.98	19.30	72,686	+0.35(+1.86%)
Jul 08, 2004	19.50	19.61	18.95	18.95	127,710	-0.48(-2.46%)
Jul 07, 2004	19.77	20.31	19.42	19.42	116,502	-0.57(-2.83%)
Jul 06, 2004	20.64	20.66	19.21	19.99	159,978	-0.50(-2.46%)
Jul 02, 2004	20.37	20.51	20.10	20.49	103,255	+0.04(+0.17%)
Jul 01, 2004	20.45	20.67	20.03	20.46	112,426	+0.16(+0.78%)
Jun 30, 2004	20.51	20.60	20.22	20.30	95,783	-0.16(-0.78%)
Jun 29, 2004	20.27	20.80	20.21	20.46	240,702	+0.23(+1.14%)
Jun 28, 2004	20.05	20.71	19.92	20.23	353,242	+0.18(+0.88%)
Jun 25, 2004	17.77	20.05	17.77	20.05	694,370	+2.38(+13.50%)
Jun 24, 2004	17.28	17.78	17.05	17.66	136,768	+0.51(+2.99%)
Jun 23, 2004	17.53	17.53	17.08	17.15	130,427	-0.20(-1.17%)
Jun 22, 2004	17.14	17.55	16.93	17.36	101,783	+0.43(+2.56%)
Jun 21, 2004	17.14	17.33	16.89	16.92	105,519	-0.39(-2.24%)
Jun 18, 2004	17.45	17.55	17.23	17.31	141,863	-0.13(-0.76%)
Jun 17, 2004	17.40	17.49	17.22	17.44	67,025	+0.09(+0.51%)
Jun 16, 2004	17.33	17.50	17.28	17.36	57,062	+0.11(+0.67%)
Jun 15, 2004	17.33	17.58	17.22	17.24	99,632	+0.00(+0.00%)
Jun 14, 2004	17.66	17.66	17.24	17.24	161,789	-0.56(-3.13%)
Jun 10, 2004	17.70	18.11	17.51	17.80	307,615	+0.20(+1.15%)
Jun 09, 2004	17.83	18.18	17.44	17.59	159,185	-0.06(-0.35%)
Jun 08, 2004	17.96	18.02	17.64	17.66	73,139	-0.39(-2.15%)
Jun 07, 2004	17.69	18.17	17.69	18.04	115,596	+0.54(+3.08%)
Jun 04, 2004	18.02	18.02	17.48	17.51	105,180	-0.42(-2.36%)
Jun 03, 2004	17.82	18.18	17.77	17.93	122,502	+0.16(+0.89%)
Jun 02, 2004	17.76	18.02	17.65	17.77	110,614	-0.05(-0.30%)

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.