Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	20.00	20.76	18.00	18.77	642,097	-1.46(-7.24%)
Aug 30, 2004	19.58	21.32	19.47	20.24	286,694	-1.29(-5.99%)
Aug 27, 2004	20.05	21.69	19.78	21.53	282,056	+1.17(+5.74%)
Aug 26, 2004	22.36	22.36	20.12	20.36	408,038	-2.06(-9.18%)
Aug 25, 2004	22.65	23.08	21.95	22.42	134,826	-0.36(-1.59%)
Aug 24, 2004	22.90	22.95	22.31	22.78	144,318	+0.49(+2.20%)
Aug 23, 2004	21.96	22.95	21.79	22.29	206,122	+0.83(+3.84%)
Aug 20, 2004	21.16	21.71	21.09	21.46	96,434	+0.45(+2.16%)
Aug 19, 2004	20.62	21.77	20.55	21.01	223,164	+0.23(+1.12%)
Aug 18, 2004	20.65	20.80	20.44	20.78	77,549	+0.40(+1.96%)
Aug 17, 2004	20.13	21.09	19.80	20.38	160,065	+0.40(+2.00%)
Aug 16, 2004	20.29	20.73	19.76	19.98	159,634	-0.04(-0.19%)
Aug 13, 2004	20.29	20.73	19.19	20.02	117,029	-0.27(-1.33%)
Aug 12, 2004	20.95	21.15	20.15	20.29	109,694	-0.65(-3.10%)
Aug 11, 2004	20.81	21.16	20.03	20.93	218,958	+0.10(+0.49%)
Aug 10, 2004	19.92	21.19	19.70	20.83	294,676	+1.08(+5.49%)
Aug 09, 2004	19.10	20.16	18.31	19.75	342,497	+0.47(+2.45%)
Aug 06, 2004	20.87	21.18	19.16	19.27	500,259	-2.50(-11.49%)
Aug 05, 2004	23.05	23.09	21.56	21.78	373,630	-0.95(-4.16%)
Aug 04, 2004	22.60	23.08	21.80	22.72	295,863	+0.45(+2.04%)
Aug 03, 2004	22.99	23.08	21.51	22.27	355,186	-0.62(-2.71%)
Aug 02, 2004	21.78	23.09	21.11	22.89	855,230	+1.08(+4.97%)
Jul 30, 2004	21.28	22.25	20.86	21.81	876,802	+1.10(+5.33%)
Jul 29, 2004	19.02	20.86	18.54	20.70	1,228,753	+2.74(+15.28%)
Jul 28, 2004	17.14	18.40	16.89	17.96	171,930	+0.85(+4.99%)
Jul 27, 2004	16.72	17.17	16.52	17.11	153,917	+0.05(+0.27%)
Jul 26, 2004	17.26	17.50	16.78	17.06	123,177	-0.48(-2.75%)
Jul 23, 2004	17.50	17.62	16.86	17.54	68,599	-0.21(-1.20%)
Jul 22, 2004	18.63	18.63	16.54	17.75	275,692	-0.88(-4.73%)
Jul 21, 2004	18.91	19.02	18.54	18.64	211,192	-0.20(-1.08%)
Jul 20, 2004	18.44	18.92	18.37	18.84	66,334	+0.27(+1.45%)
Jul 19, 2004	18.98	19.00	18.00	18.57	138,601	-0.06(-0.30%)
Jul 16, 2004	18.91	19.01	18.31	18.63	88,230	+0.00(+0.00%)
Jul 15, 2004	18.19	19.18	17.48	18.63	289,822	+0.63(+3.50%)
Jul 14, 2004	16.69	18.12	15.99	18.00	326,603	+1.46(+8.86%)
Jul 13, 2004	15.92	16.69	15.92	16.53	94,917	+0.27(+1.65%)
Jul 12, 2004	16.13	16.26	15.36	16.26	134,502	+0.08(+0.52%)
Jul 09, 2004	16.19	16.69	15.96	16.18	196,522	-0.51(-3.06%)
Jul 08, 2004	17.62	17.85	16.22	16.69	348,499	-1.24(-6.93%)
Jul 07, 2004	17.93	18.07	17.63	17.93	155,967	+0.05(+0.26%)
Jul 06, 2004	17.68	18.49	17.43	17.88	143,347	+0.19(+1.10%)
Jul 02, 2004	17.82	17.96	16.98	17.69	124,903	-0.16(-0.88%)
Jul 01, 2004	18.91	19.07	17.82	17.85	288,420	-1.08(-5.73%)
Jun 30, 2004	18.49	18.93	18.45	18.93	200,513	+0.48(+2.61%)
Jun 29, 2004	17.80	18.45	17.71	18.45	132,884	+0.83(+4.74%)
Jun 28, 2004	17.86	18.10	16.95	17.62	276,448	-0.20(-1.14%)
Jun 25, 2004	18.08	18.47	17.62	17.82	151,221	-0.17(-0.93%)
Jun 24, 2004	18.45	19.10	17.69	17.99	456,683	-0.32(-1.72%)
Jun 23, 2004	17.36	18.50	17.24	18.30	448,702	+1.01(+5.84%)
Jun 22, 2004	17.13	17.51	16.50	17.29	203,965	+0.32(+1.91%)
Jun 21, 2004	16.13	17.11	15.50	16.97	340,517	+0.83(+5.17%)
Jun 18, 2004	16.36	16.58	15.85	16.13	140,650	-0.22(-1.36%)
Jun 17, 2004	16.13	16.49	15.97	16.35	98,153	-0.03(-0.17%)
Jun 16, 2004	16.50	16.52	15.71	16.38	196,307	+0.05(+0.28%)
Jun 15, 2004	16.22	16.41	15.44	16.34	254,336	+0.44(+2.74%)
Jun 14, 2004	15.61	16.22	15.25	15.90	350,764	+0.46(+3.00%)
Jun 10, 2004	15.54	15.81	14.95	15.44	459,704	+0.55(+3.67%)
Jun 09, 2004	15.12	15.12	14.69	14.89	168,155	-0.23(-1.53%)
Jun 08, 2004	14.51	15.39	14.27	15.12	498,857	+0.76(+5.29%)
Jun 07, 2004	12.66	14.50	12.66	14.36	599,384	+1.42(+10.96%)
Jun 04, 2004	12.61	13.19	12.26	12.94	204,936	+0.33(+2.65%)
Jun 03, 2004	13.22	13.22	12.56	12.61	106,351	-0.42(-3.20%)
Jun 02, 2004	13.43	13.66	12.84	13.03	217,016	-0.41(-3.04%)

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.