Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.02	13.02	12.89	12.93	2,233	-0.03(-0.22%)
Aug 30, 2004	12.72	13.33	12.72	12.96	13,057	+0.16(+1.23%)
Aug 27, 2004	12.92	12.96	12.80	12.80	23,881	+0.00(+0.00%)
Aug 26, 2004	13.19	13.19	12.80	12.80	7,216	-0.10(-0.81%)
Aug 25, 2004	12.90	13.19	12.90	12.91	3,779	+0.09(+0.68%)
Aug 24, 2004	13.18	13.19	12.82	12.82	3,092	+0.10(+0.78%)
Aug 23, 2004	13.00	13.14	12.72	12.72	7,559	-0.24(-1.84%)
Aug 20, 2004	12.74	12.96	12.62	12.96	26,553	+0.11(+0.86%)
Aug 19, 2004	12.63	12.86	12.63	12.85	2,233	+0.02(+0.18%)
Aug 18, 2004	12.59	12.85	12.47	12.83	23,742	+0.12(+0.92%)
Aug 17, 2004	12.80	12.80	12.71	12.71	4,467	+0.00(+0.00%)
Aug 16, 2004	12.80	12.81	12.71	12.71	4,123	+0.15(+1.21%)
Aug 13, 2004	12.96	12.96	12.53	12.56	6,528	-0.10(-0.78%)
Aug 12, 2004	12.55	12.93	12.55	12.66	3,264	-0.21(-1.63%)
Aug 11, 2004	12.89	13.06	12.52	12.87	6,013	-0.13(-0.99%)
Aug 10, 2004	12.57	13.00	12.50	13.00	7,387	+0.36(+2.86%)
Aug 09, 2004	12.68	12.98	12.59	12.64	19,840	-0.27(-2.12%)
Aug 06, 2004	13.10	13.17	12.81	12.91	15,978	+0.08(+0.64%)
Aug 05, 2004	13.27	13.31	12.80	12.83	9,449	-0.44(-3.33%)
Aug 04, 2004	13.41	13.82	13.10	13.27	4,123	+0.32(+2.47%)
Aug 03, 2004	13.29	13.92	12.95	12.95	8,380	-0.38(-2.84%)
Aug 02, 2004	13.98	13.98	13.29	13.33	7,044	-0.20(-1.51%)
Jul 30, 2004	14.25	14.26	13.53	13.53	13,229	-0.63(-4.48%)
Jul 29, 2004	13.81	14.17	13.72	14.17	7,216	+0.30(+2.14%)
Jul 28, 2004	13.19	13.87	13.10	13.87	10,308	+0.16(+1.19%)
Jul 27, 2004	13.42	13.73	13.42	13.71	2,920	+0.35(+2.66%)
Jul 26, 2004	13.11	13.35	13.10	13.35	4,123	+0.21(+1.59%)
Jul 23, 2004	13.24	13.39	13.14	13.14	6,528	-0.12(-0.92%)
Jul 22, 2004	13.19	13.28	12.97	13.26	4,123	+0.23(+1.74%)
Jul 21, 2004	12.68	13.15	12.66	13.04	18,212	+0.23(+1.82%)
Jul 20, 2004	12.32	12.80	12.22	12.80	10,824	+0.52(+4.22%)
Jul 19, 2004	12.21	12.32	12.21	12.29	2,405	+0.08(+0.64%)
Jul 16, 2004	12.60	12.62	12.21	12.21	13,744	-0.18(-1.48%)
Jul 15, 2004	12.41	12.56	12.39	12.39	8,075	-0.12(-0.98%)
Jul 14, 2004	12.69	12.75	12.51	12.51	6,700	-0.09(-0.74%)
Jul 13, 2004	12.75	12.95	12.58	12.61	4,295	-0.15(-1.14%)
Jul 12, 2004	12.76	13.06	12.75	12.75	3,436	+0.01(+0.09%)
Jul 09, 2004	12.82	13.41	12.69	12.74	8,246	-0.02(-0.18%)
Jul 08, 2004	13.19	13.40	12.76	12.76	13,744	-0.51(-3.86%)
Jul 07, 2004	13.20	13.85	13.20	13.28	13,573	-0.20(-1.51%)
Jul 06, 2004	13.47	13.61	13.29	13.48	4,638	-0.29(-2.07%)
Jul 02, 2004	13.32	13.77	13.31	13.77	7,044	+0.65(+4.92%)
Jul 01, 2004	14.09	14.45	13.10	13.12	14,604	-1.04(-7.32%)
Jun 30, 2004	14.45	14.45	13.89	14.15	9,621	-0.30(-2.09%)
Jun 29, 2004	14.23	14.54	13.76	14.46	20,273	+0.32(+2.26%)
Jun 28, 2004	13.74	14.25	13.74	14.14	12,885	-0.22(-1.54%)
Jun 25, 2004	13.08	14.37	12.69	14.36	83,156	+1.22(+9.30%)
Jun 24, 2004	13.37	13.89	13.14	13.14	7,903	-0.23(-1.74%)
Jun 23, 2004	12.97	13.76	12.71	13.37	21,476	+0.31(+2.36%)
Jun 22, 2004	12.72	13.31	12.71	13.06	5,841	+0.10(+0.76%)
Jun 21, 2004	12.68	12.96	12.68	12.96	6,872	+0.30(+2.39%)
Jun 18, 2004	12.77	13.15	12.61	12.66	53,089	-0.03(-0.27%)
Jun 17, 2004	12.80	12.87	12.57	12.69	5,841	+0.03(+0.28%)
Jun 16, 2004	12.94	12.94	12.53	12.66	16,665	-0.03(-0.27%)
Jun 15, 2004	12.44	12.80	12.43	12.69	49,310	+0.23(+1.87%)
Jun 14, 2004	13.84	13.84	12.45	12.46	44,155	-1.38(-9.97%)
Jun 10, 2004	14.08	14.08	13.71	13.84	26,459	+0.24(+1.80%)
Jun 09, 2004	14.09	14.23	13.60	13.60	10,480	-0.51(-3.63%)
Jun 08, 2004	14.08	14.11	13.68	14.11	7,731	+0.05(+0.33%)
Jun 07, 2004	13.30	14.07	13.30	14.06	18,212	+0.62(+4.59%)
Jun 04, 2004	12.90	13.44	12.90	13.44	8,418	+0.49(+3.82%)
Jun 03, 2004	12.84	13.38	12.54	12.95	6,700	-0.12(-0.93%)
Jun 02, 2004	12.89	13.43	12.60	13.07	13,229	-0.08(-0.62%)

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.