Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.37	18.51	18.33	18.51	206,112	+0.14(+0.77%)
Aug 30, 2004	18.37	18.39	18.21	18.37	97,280	+0.00(+0.00%)
Aug 27, 2004	18.37	18.45	18.35	18.37	81,652	+0.00(+0.00%)
Aug 26, 2004	18.44	18.45	18.18	18.37	119,137	-0.07(-0.38%)
Aug 25, 2004	18.35	18.61	18.15	18.44	197,845	+0.12(+0.67%)
Aug 24, 2004	18.15	18.35	18.10	18.31	126,385	+0.16(+0.88%)
Aug 23, 2004	18.37	18.43	17.85	18.15	150,167	-0.16(-0.87%)
Aug 20, 2004	18.41	18.45	18.25	18.31	150,167	+0.03(+0.14%)
Aug 19, 2004	18.75	18.81	18.21	18.29	127,404	-0.46(-2.45%)
Aug 18, 2004	17.53	18.83	17.52	18.75	222,986	+1.18(+6.74%)
Aug 17, 2004	17.22	17.70	17.22	17.56	262,850	+0.14(+0.81%)
Aug 16, 2004	16.87	17.42	16.87	17.42	188,672	+0.55(+3.24%)
Aug 13, 2004	16.70	17.02	16.70	16.87	177,007	+0.18(+1.06%)
Aug 12, 2004	16.79	16.79	16.52	16.70	115,853	-0.14(-0.84%)
Aug 11, 2004	16.82	16.85	16.24	16.84	224,006	+0.02(+0.10%)
Aug 10, 2004	15.39	17.10	15.32	16.82	348,806	+0.55(+3.36%)
Aug 09, 2004	16.87	16.87	16.18	16.27	289,011	-0.68(-4.01%)
Aug 06, 2004	17.31	17.31	16.57	16.95	215,059	-0.48(-2.74%)
Aug 05, 2004	18.52	18.54	17.42	17.43	223,213	-1.09(-5.87%)
Aug 04, 2004	18.21	18.59	17.02	18.52	703,275	-0.40(-2.10%)
Aug 03, 2004	21.67	21.67	17.89	18.91	1,154,232	-3.20(-14.46%)
Aug 02, 2004	21.85	22.25	21.15	22.11	259,566	+0.25(+1.13%)
Jul 30, 2004	21.85	21.91	21.50	21.86	245,863	+0.54(+2.53%)
Jul 29, 2004	21.09	21.37	21.04	21.32	89,579	+0.24(+1.13%)
Jul 28, 2004	21.06	21.31	20.75	21.09	188,106	+0.11(+0.55%)
Jul 27, 2004	20.45	21.19	20.35	20.97	139,522	+0.64(+3.17%)
Jul 26, 2004	20.40	20.40	19.84	20.33	120,270	+0.02(+0.09%)
Jul 23, 2004	20.56	20.56	20.04	20.31	84,596	-0.15(-0.73%)
Jul 22, 2004	20.65	20.66	20.22	20.46	241,559	-0.20(-0.98%)
Jul 21, 2004	21.42	21.42	20.59	20.66	294,446	-0.67(-3.15%)
Jul 20, 2004	19.87	21.41	19.87	21.33	213,474	+1.38(+6.90%)
Jul 19, 2004	20.03	20.27	19.74	19.96	102,263	-0.16(-0.79%)
Jul 16, 2004	20.57	20.61	20.03	20.11	123,894	-0.34(-1.68%)
Jul 15, 2004	19.78	20.57	19.75	20.46	158,208	+0.73(+3.72%)
Jul 14, 2004	19.51	20.27	19.48	19.73	85,276	+0.11(+0.54%)
Jul 13, 2004	19.43	19.76	19.43	19.62	114,154	+0.19(+1.00%)
Jul 12, 2004	19.41	19.84	19.14	19.43	82,218	+0.13(+0.69%)
Jul 09, 2004	18.98	19.38	18.98	19.29	72,705	+0.35(+1.86%)
Jul 08, 2004	19.50	19.60	18.94	18.94	127,744	-0.48(-2.46%)
Jul 07, 2004	19.76	20.31	19.42	19.42	116,533	-0.57(-2.83%)
Jul 06, 2004	20.64	20.65	19.21	19.98	160,020	-0.50(-2.46%)
Jul 02, 2004	20.36	20.50	20.10	20.49	103,282	+0.04(+0.17%)
Jul 01, 2004	20.44	20.66	20.03	20.45	112,456	+0.16(+0.78%)
Jun 30, 2004	20.50	20.59	20.21	20.29	95,808	-0.16(-0.78%)
Jun 29, 2004	20.27	20.79	20.21	20.45	240,767	+0.23(+1.13%)
Jun 28, 2004	20.04	20.71	19.91	20.22	353,336	+0.18(+0.88%)
Jun 25, 2004	17.77	20.04	17.77	20.04	694,555	+2.38(+13.50%)
Jun 24, 2004	17.27	17.77	17.04	17.66	136,804	+0.51(+2.99%)
Jun 23, 2004	17.53	17.53	17.08	17.15	130,462	-0.20(-1.17%)
Jun 22, 2004	17.13	17.55	16.93	17.35	101,810	+0.43(+2.56%)
Jun 21, 2004	17.13	17.32	16.88	16.92	105,547	-0.39(-2.24%)
Jun 18, 2004	17.45	17.55	17.23	17.31	141,900	-0.13(-0.76%)
Jun 17, 2004	17.40	17.48	17.22	17.44	67,043	+0.09(+0.51%)
Jun 16, 2004	17.32	17.49	17.27	17.35	57,077	+0.11(+0.67%)
Jun 15, 2004	17.32	17.57	17.22	17.24	99,658	+0.00(+0.00%)
Jun 14, 2004	17.66	17.66	17.24	17.24	161,832	-0.56(-3.13%)
Jun 10, 2004	17.70	18.10	17.51	17.79	307,697	+0.20(+1.15%)
Jun 09, 2004	17.83	18.17	17.43	17.59	159,227	-0.06(-0.35%)
Jun 08, 2004	17.95	18.01	17.63	17.65	73,158	-0.39(-2.15%)
Jun 07, 2004	17.69	18.16	17.69	18.04	115,627	+0.54(+3.08%)
Jun 04, 2004	18.01	18.01	17.47	17.50	105,208	-0.42(-2.36%)
Jun 03, 2004	17.82	18.17	17.77	17.93	122,535	+0.16(+0.89%)
Jun 02, 2004	17.76	18.01	17.64	17.77	110,644	-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.