Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.21	14.55	13.96	14.28	32,579	-0.12(-0.81%)
Aug 30, 2004	14.30	14.51	13.91	14.40	45,837	-0.24(-1.66%)
Aug 27, 2004	14.50	14.64	14.11	14.64	21,274	+0.47(+3.29%)
Aug 26, 2004	14.76	14.79	14.18	14.18	46,967	-0.40(-2.74%)
Aug 25, 2004	14.40	14.77	14.40	14.58	41,623	+0.07(+0.47%)
Aug 24, 2004	14.48	14.75	14.41	14.51	15,416	+0.11(+0.74%)
Aug 23, 2004	14.53	15.08	14.40	14.40	21,207	-0.16(-1.07%)
Aug 20, 2004	14.60	14.73	14.45	14.56	27,138	+0.14(+0.95%)
Aug 19, 2004	14.52	15.03	14.40	14.42	91,571	-0.37(-2.50%)
Aug 18, 2004	14.59	14.79	14.35	14.79	18,190	+0.00(+0.00%)
Aug 17, 2004	14.60	14.83	14.41	14.79	16,443	+0.19(+1.33%)
Aug 16, 2004	13.82	14.94	13.82	14.60	20,451	+0.60(+4.31%)
Aug 13, 2004	14.06	14.41	13.85	13.99	21,788	-0.13(-0.90%)
Aug 12, 2004	14.12	14.46	13.99	14.12	19,424	+0.00(+0.00%)
Aug 11, 2004	14.53	14.53	14.12	14.12	19,115	-0.24(-1.69%)
Aug 10, 2004	14.40	14.50	14.11	14.36	37,820	+0.21(+1.51%)
Aug 09, 2004	14.49	14.60	14.15	14.15	25,282	-0.18(-1.29%)
Aug 06, 2004	14.49	14.54	14.17	14.33	52,928	+0.02(+0.14%)
Aug 05, 2004	14.58	14.80	14.30	14.31	32,887	-0.26(-1.80%)
Aug 04, 2004	14.53	14.69	14.47	14.58	61,664	+0.03(+0.20%)
Aug 03, 2004	14.36	14.96	14.32	14.55	83,452	-0.06(-0.40%)
Aug 02, 2004	14.57	15.03	14.54	14.60	81,602	-0.02(-0.13%)
Jul 30, 2004	15.08	15.09	14.55	14.62	56,422	-0.37(-2.47%)
Jul 29, 2004	15.13	15.94	14.69	14.99	143,883	+0.02(+0.13%)
Jul 28, 2004	13.74	15.49	13.73	14.97	251,075	+1.45(+10.72%)
Jul 27, 2004	12.94	13.52	12.88	13.52	48,920	+0.63(+4.91%)
Jul 26, 2004	13.49	13.62	12.75	12.89	169,165	-0.63(-4.68%)
Jul 23, 2004	13.56	13.73	13.44	13.52	28,673	+0.01(+0.07%)
Jul 22, 2004	13.64	13.72	13.45	13.52	65,364	-0.11(-0.79%)
Jul 21, 2004	13.92	13.92	13.57	13.62	36,690	-0.22(-1.62%)
Jul 20, 2004	13.77	13.90	13.44	13.85	34,120	+0.04(+0.28%)
Jul 19, 2004	13.44	13.82	13.44	13.81	18,396	+0.27(+2.01%)
Jul 16, 2004	13.64	13.91	13.48	13.53	80,163	-0.09(-0.64%)
Jul 15, 2004	13.53	13.80	13.53	13.62	74,716	-0.08(-0.57%)
Jul 14, 2004	13.57	13.82	13.52	13.70	73,688	+0.11(+0.79%)
Jul 13, 2004	13.86	14.01	13.57	13.59	110,276	-0.18(-1.34%)
Jul 12, 2004	13.91	13.95	13.67	13.78	146,966	-0.14(-0.98%)
Jul 09, 2004	14.12	14.18	13.85	13.91	103,801	-0.14(-0.97%)
Jul 08, 2004	14.30	14.50	13.88	14.05	169,987	-0.35(-2.43%)
Jul 07, 2004	14.72	14.81	14.23	14.40	78,416	-0.14(-0.94%)
Jul 06, 2004	15.32	15.32	14.51	14.54	110,070	-0.60(-3.98%)
Jul 02, 2004	15.08	15.21	14.60	15.14	67,008	+0.19(+1.30%)
Jul 01, 2004	15.02	15.11	14.61	14.95	44,192	+0.15(+0.99%)
Jun 30, 2004	15.54	15.54	14.79	14.80	64,541	-0.64(-4.16%)
Jun 29, 2004	15.36	15.75	15.32	15.44	121,067	+0.10(+0.63%)
Jun 28, 2004	14.98	15.47	14.90	15.34	48,714	-0.13(-0.82%)
Jun 25, 2004	15.47	15.49	14.74	15.47	140,799	-0.02(-0.13%)
Jun 24, 2004	15.55	15.57	15.19	15.49	52,106	+0.14(+0.89%)
Jun 23, 2004	14.61	15.47	14.60	15.35	71,633	+0.54(+3.68%)
Jun 22, 2004	14.56	14.84	14.51	14.81	29,187	+0.15(+1.00%)
Jun 21, 2004	14.92	14.98	14.50	14.66	19,424	-0.11(-0.72%)
Jun 18, 2004	14.50	14.84	14.32	14.77	71,222	+0.05(+0.33%)
Jun 17, 2004	14.72	14.96	14.47	14.72	64,952	+0.05(+0.33%)
Jun 16, 2004	14.79	14.79	14.36	14.67	45,631	+0.32(+2.24%)
Jun 15, 2004	14.24	14.60	14.12	14.35	34,737	+0.30(+2.15%)
Jun 14, 2004	14.01	14.11	13.97	14.05	38,642	-0.06(-0.41%)
Jun 10, 2004	14.25	14.43	14.06	14.11	52,928	-0.18(-1.23%)
Jun 09, 2004	14.36	14.53	14.13	14.28	20,143	-0.10(-0.66%)
Jun 08, 2004	14.12	14.80	13.94	14.38	100,718	+0.26(+1.85%)
Jun 07, 2004	13.91	14.12	13.78	14.12	49,228	+0.22(+1.61%)
Jun 04, 2004	13.99	14.11	13.82	13.89	27,543	+0.02(+0.14%)
Jun 03, 2004	13.67	13.97	13.54	13.88	36,792	+0.05(+0.35%)
Jun 02, 2004	13.62	13.87	13.42	13.83	73,483	+0.28(+2.08%)

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.