Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.25	14.77	14.21	14.71	240,821	+0.51(+3.58%)
Aug 30, 2004	14.34	14.34	14.14	14.20	55,090	-0.17(-1.15%)
Aug 27, 2004	14.31	14.39	14.14	14.37	75,870	+0.09(+0.64%)
Aug 26, 2004	14.36	14.39	14.24	14.28	60,889	-0.14(-0.98%)
Aug 25, 2004	14.28	14.50	14.17	14.42	61,534	+0.10(+0.69%)
Aug 24, 2004	14.30	14.49	14.23	14.32	66,527	+0.09(+0.61%)
Aug 23, 2004	14.75	14.75	14.22	14.23	108,087	-0.58(-3.89%)
Aug 20, 2004	14.46	14.82	14.38	14.81	72,810	+0.45(+3.14%)
Aug 19, 2004	14.42	14.49	14.22	14.36	122,263	-0.03(-0.20%)
Aug 18, 2004	14.49	14.53	14.39	14.39	125,968	-0.18(-1.25%)
Aug 17, 2004	14.77	14.77	14.46	14.57	56,862	-0.20(-1.37%)
Aug 16, 2004	14.69	14.82	14.53	14.77	148,036	+0.08(+0.53%)
Aug 13, 2004	14.70	14.77	14.56	14.69	100,355	+0.08(+0.54%)
Aug 12, 2004	14.81	14.81	14.55	14.61	59,440	-0.26(-1.75%)
Aug 11, 2004	14.53	15.09	14.26	14.87	102,288	+0.26(+1.76%)
Aug 10, 2004	14.37	14.63	14.37	14.62	85,374	+0.32(+2.26%)
Aug 09, 2004	14.46	14.48	14.22	14.29	67,655	-0.11(-0.75%)
Aug 06, 2004	14.92	15.02	14.40	14.40	175,904	-0.44(-2.98%)
Aug 05, 2004	15.06	15.09	14.82	14.85	149,808	-0.13(-0.86%)
Aug 04, 2004	14.61	15.00	14.52	14.97	76,515	+0.36(+2.49%)
Aug 03, 2004	15.10	15.10	14.61	14.61	72,810	-0.49(-3.26%)
Aug 02, 2004	14.98	15.34	14.94	15.10	163,339	+0.05(+0.33%)
Jul 30, 2004	14.67	15.06	14.66	15.05	124,357	+0.30(+2.02%)
Jul 29, 2004	14.46	14.77	14.44	14.75	89,401	+0.35(+2.44%)
Jul 28, 2004	14.46	14.59	14.32	14.40	89,562	-0.15(-1.05%)
Jul 27, 2004	14.49	14.61	14.32	14.56	62,178	+0.07(+0.49%)
Jul 26, 2004	14.49	14.63	14.39	14.49	87,468	-0.05(-0.37%)
Jul 23, 2004	14.16	14.67	14.15	14.54	109,054	+0.25(+1.74%)
Jul 22, 2004	14.71	14.78	14.29	14.29	164,145	-0.38(-2.60%)
Jul 21, 2004	15.09	15.11	14.67	14.67	221,007	-0.34(-2.29%)
Jul 20, 2004	14.71	15.02	14.68	15.01	377,581	+0.34(+2.34%)
Jul 19, 2004	14.95	15.14	14.67	14.67	97,456	-0.28(-1.88%)
Jul 16, 2004	15.19	15.31	14.90	14.95	86,502	-0.22(-1.45%)
Jul 15, 2004	15.21	15.29	15.04	15.17	148,036	+0.02(+0.11%)
Jul 14, 2004	15.35	15.47	15.10	15.16	119,041	-0.24(-1.56%)
Jul 13, 2004	15.28	15.48	15.28	15.40	151,902	+0.12(+0.79%)
Jul 12, 2004	15.28	15.38	15.19	15.28	99,228	-0.01(-0.08%)
Jul 09, 2004	14.86	15.35	14.86	15.29	133,861	+0.51(+3.42%)
Jul 08, 2004	15.06	15.06	14.69	14.78	333,766	-0.22(-1.46%)
Jul 07, 2004	15.02	15.20	14.95	15.00	67,333	+0.04(+0.25%)
Jul 06, 2004	15.31	15.35	14.92	14.97	269,816	-0.37(-2.40%)
Jul 02, 2004	15.29	15.74	15.24	15.33	388,374	+0.00(+0.03%)
Jul 01, 2004	15.37	15.48	15.27	15.33	249,358	-0.03(-0.19%)
Jun 30, 2004	15.31	15.41	15.08	15.36	231,478	+0.05(+0.30%)
Jun 29, 2004	14.80	15.31	14.80	15.31	225,518	+0.31(+2.07%)
Jun 28, 2004	14.89	15.23	14.89	15.00	279,320	+0.22(+1.48%)
Jun 25, 2004	15.04	15.31	14.78	14.78	361,473	-0.22(-1.46%)
Jun 24, 2004	15.16	15.19	15.00	15.00	244,526	-0.20(-1.31%)
Jun 23, 2004	14.67	15.25	14.67	15.20	111,148	+0.55(+3.76%)
Jun 22, 2004	14.64	14.86	14.55	14.65	134,988	+0.01(+0.06%)
Jun 21, 2004	14.54	14.75	14.35	14.64	282,058	+0.10(+0.68%)
Jun 18, 2004	13.84	14.69	13.74	14.54	332,639	+0.70(+5.05%)
Jun 17, 2004	13.64	13.84	13.42	13.84	117,269	+0.15(+1.12%)
Jun 16, 2004	13.35	13.69	13.24	13.69	130,961	+0.27(+2.04%)
Jun 15, 2004	13.14	13.46	13.09	13.42	149,486	+0.38(+2.95%)
Jun 14, 2004	12.78	13.12	12.66	13.03	126,773	+0.25(+1.97%)
Jun 10, 2004	12.75	12.87	12.64	12.78	137,243	+0.07(+0.55%)
Jun 09, 2004	12.80	12.88	12.69	12.71	89,240	-0.10(-0.74%)
Jun 08, 2004	12.81	12.91	12.72	12.80	154,802	-0.00(-0.03%)
Jun 07, 2004	12.83	12.88	12.75	12.81	101,805	+0.03(+0.26%)
Jun 04, 2004	12.77	12.95	12.69	12.78	73,454	+0.05(+0.36%)
Jun 03, 2004	12.89	12.89	12.73	12.73	103,738	-0.15(-1.16%)
Jun 02, 2004	13.06	13.16	12.82	12.88	171,715	-0.14(-1.05%)

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.