Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.60	16.44	15.52	16.41	245,102	+0.89(+5.72%)
Aug 30, 2004	15.89	15.93	15.17	15.52	81,314	-0.05(-0.30%)
Aug 27, 2004	15.48	15.80	14.94	15.56	128,409	+0.45(+2.99%)
Aug 26, 2004	15.16	15.73	14.81	15.11	148,360	-0.42(-2.69%)
Aug 25, 2004	15.16	15.56	14.75	15.53	108,689	+0.53(+3.53%)
Aug 24, 2004	15.15	15.15	14.51	15.00	92,566	+0.21(+1.43%)
Aug 23, 2004	15.06	15.09	14.48	14.79	193,716	-0.75(-4.85%)
Aug 20, 2004	14.76	15.73	14.52	15.54	197,079	+0.31(+2.04%)
Aug 19, 2004	15.59	16.04	15.16	15.23	109,269	-0.24(-1.53%)
Aug 18, 2004	15.30	15.54	14.79	15.47	229,791	+0.19(+1.21%)
Aug 17, 2004	14.84	15.49	14.61	15.28	217,495	+0.70(+4.79%)
Aug 16, 2004	14.87	15.08	14.40	14.59	250,438	+0.03(+0.24%)
Aug 13, 2004	14.76	15.04	14.45	14.55	249,394	-0.32(-2.15%)
Aug 12, 2004	14.47	15.17	14.23	14.87	416,315	+0.44(+3.05%)
Aug 11, 2004	13.62	14.43	13.32	14.43	250,786	+0.72(+5.28%)
Aug 10, 2004	13.17	13.79	13.17	13.71	193,948	+0.54(+4.09%)
Aug 09, 2004	12.20	13.43	12.09	13.17	189,772	+0.90(+7.31%)
Aug 06, 2004	12.18	12.63	12.04	12.27	53,706	-0.00(-0.04%)
Aug 05, 2004	13.25	13.46	12.25	12.28	185,944	-0.46(-3.62%)
Aug 04, 2004	12.06	12.78	11.73	12.74	70,642	+0.64(+5.27%)
Aug 03, 2004	12.49	12.60	12.10	12.10	57,534	-0.50(-3.97%)
Aug 02, 2004	12.55	12.85	12.53	12.60	67,974	-0.17(-1.35%)
Jul 30, 2004	12.61	12.86	12.50	12.77	54,402	+0.25(+2.00%)
Jul 29, 2004	11.84	12.60	11.84	12.52	66,350	+0.40(+3.31%)
Jul 28, 2004	12.53	12.60	11.70	12.12	32,247	-0.14(-1.16%)
Jul 27, 2004	11.53	12.28	11.42	12.26	39,207	+0.66(+5.68%)
Jul 26, 2004	12.07	12.28	11.56	11.60	57,766	-0.47(-3.86%)
Jul 23, 2004	12.07	12.50	12.07	12.07	43,731	-0.01(-0.07%)
Jul 22, 2004	12.13	12.45	12.08	12.08	57,418	-0.23(-1.89%)
Jul 21, 2004	13.15	13.15	12.30	12.31	37,003	-0.60(-4.64%)
Jul 20, 2004	12.48	12.97	12.48	12.91	64,378	+0.34(+2.74%)
Jul 19, 2004	12.69	12.93	12.08	12.56	106,601	-0.49(-3.76%)
Jul 16, 2004	13.29	13.41	12.84	13.06	68,090	-0.36(-2.67%)
Jul 15, 2004	13.28	13.71	13.09	13.41	51,270	+0.18(+1.37%)
Jul 14, 2004	12.68	13.28	12.42	13.23	190,352	+0.40(+3.09%)
Jul 13, 2004	13.05	13.35	12.70	12.84	82,126	-0.31(-2.36%)
Jul 12, 2004	13.28	13.49	12.98	13.15	32,131	-0.15(-1.10%)
Jul 09, 2004	13.50	13.97	13.27	13.29	129,337	-0.06(-0.45%)
Jul 08, 2004	13.23	13.47	12.93	13.35	112,749	+0.41(+3.13%)
Jul 07, 2004	12.63	13.20	12.29	12.95	128,061	+0.72(+5.85%)
Jul 06, 2004	12.58	12.68	12.23	12.23	65,422	-0.62(-4.83%)
Jul 02, 2004	12.84	12.87	12.51	12.85	38,395	-0.06(-0.43%)
Jul 01, 2004	12.93	13.03	12.75	12.91	89,434	-0.31(-2.32%)
Jun 30, 2004	12.92	13.25	12.41	13.22	210,187	+0.38(+2.99%)
Jun 29, 2004	12.41	13.12	11.96	12.83	163,904	+0.71(+5.87%)
Jun 28, 2004	12.53	12.67	12.12	12.12	82,590	-0.81(-6.27%)
Jun 25, 2004	12.31	12.94	12.00	12.93	115,649	+0.74(+6.08%)
Jun 24, 2004	12.28	12.28	11.93	12.19	63,218	+0.03(+0.21%)
Jun 23, 2004	11.53	12.28	11.44	12.16	75,978	+0.46(+3.90%)
Jun 22, 2004	11.54	11.78	11.40	11.71	14,731	+0.04(+0.37%)
Jun 21, 2004	11.37	11.84	11.35	11.66	51,154	+0.05(+0.41%)
Jun 18, 2004	11.09	11.78	11.05	11.62	127,133	+0.36(+3.22%)
Jun 17, 2004	11.04	11.34	10.83	11.25	39,555	+0.44(+4.02%)
Jun 16, 2004	10.77	11.32	10.77	10.82	29,579	-0.16(-1.45%)
Jun 15, 2004	10.82	11.18	10.74	10.98	21,459	+0.16(+1.43%)
Jun 14, 2004	11.48	11.48	10.81	10.82	33,987	-0.45(-3.98%)
Jun 10, 2004	11.36	11.60	11.15	11.27	55,562	-0.34(-2.93%)
Jun 09, 2004	11.21	11.64	10.99	11.61	81,778	+0.28(+2.43%)
Jun 08, 2004	11.64	11.64	11.30	11.34	27,027	-0.28(-2.45%)
Jun 07, 2004	11.44	11.64	11.13	11.62	32,595	+0.36(+3.18%)
Jun 04, 2004	11.21	11.56	11.21	11.26	24,359	+0.06(+0.50%)
Jun 03, 2004	11.64	11.64	11.21	11.21	26,331	-0.43(-3.70%)
Jun 02, 2004	11.06	11.64	11.06	11.64	35,379	+0.38(+3.33%)

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.