Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.94	13.14	12.82	13.08	46,100	+0.14(+1.08%)
Aug 30, 2004	13.22	13.39	12.85	12.94	56,800	-0.49(-3.65%)
Aug 27, 2004	14.24	14.24	13.20	13.43	107,300	-0.52(-3.73%)
Aug 26, 2004	13.74	14.13	13.48	13.95	115,800	-0.05(-0.36%)
Aug 25, 2004	12.34	14.04	12.32	14.00	127,200	+1.75(+14.29%)
Aug 24, 2004	12.33	12.81	12.03	12.25	65,800	+0.22(+1.83%)
Aug 23, 2004	12.32	12.51	11.95	12.03	77,573	-0.36(-2.91%)
Aug 20, 2004	12.90	12.90	12.35	12.39	58,300	-0.65(-4.98%)
Aug 19, 2004	13.12	13.37	12.76	13.04	65,300	-0.30(-2.25%)
Aug 18, 2004	13.15	13.99	13.08	13.34	67,209	-0.16(-1.19%)
Aug 17, 2004	12.80	14.32	12.61	13.50	86,700	+1.05(+8.43%)
Aug 16, 2004	11.73	12.55	11.73	12.45	48,600	+0.69(+5.87%)
Aug 13, 2004	11.56	11.86	11.51	11.76	24,100	+0.26(+2.26%)
Aug 12, 2004	11.52	11.98	11.28	11.50	46,000	-0.47(-3.93%)
Aug 11, 2004	12.28	12.48	11.75	11.97	41,000	-0.53(-4.24%)
Aug 10, 2004	12.00	12.66	11.49	12.50	41,700	+0.36(+2.97%)
Aug 09, 2004	11.81	12.43	11.60	12.14	146,500	-0.06(-0.49%)
Aug 06, 2004	14.60	14.60	11.80	12.20	245,300	-2.37(-16.27%)
Aug 05, 2004	15.50	15.50	14.55	14.57	123,400	-0.43(-2.87%)
Aug 04, 2004	15.60	16.05	13.90	15.00	196,300	-0.75(-4.76%)
Aug 03, 2004	16.13	16.45	15.58	15.75	122,650	-0.40(-2.48%)
Aug 02, 2004	16.90	16.90	15.86	16.15	67,400	-0.64(-3.81%)
Jul 30, 2004	16.41	17.05	16.14	16.79	48,800	+0.57(+3.51%)
Jul 29, 2004	16.05	16.47	15.95	16.22	39,400	-0.08(-0.49%)
Jul 28, 2004	16.25	16.41	15.73	16.30	39,500	-0.06(-0.37%)
Jul 27, 2004	16.25	16.60	16.13	16.36	63,600	+0.01(+0.06%)
Jul 26, 2004	16.51	17.12	16.26	16.35	55,800	-0.42(-2.50%)
Jul 23, 2004	17.31	17.31	16.75	16.77	31,200	-0.72(-4.12%)
Jul 22, 2004	18.00	18.00	16.81	17.49	39,600	-0.29(-1.63%)
Jul 21, 2004	18.37	18.37	17.22	17.78	28,400	-0.26(-1.44%)
Jul 20, 2004	17.57	18.05	17.50	18.04	20,900	+0.74(+4.28%)
Jul 19, 2004	18.16	18.16	17.23	17.30	32,100	-0.29(-1.65%)
Jul 16, 2004	18.09	18.23	17.45	17.59	24,200	-0.43(-2.39%)
Jul 15, 2004	18.14	18.30	17.63	18.02	36,200	+0.00(+0.00%)
Jul 14, 2004	18.09	18.49	17.78	18.02	16,000	-0.09(-0.50%)
Jul 13, 2004	18.25	18.55	17.75	18.11	26,900	+0.12(+0.67%)
Jul 12, 2004	17.67	18.12	17.52	17.99	63,500	+0.29(+1.64%)
Jul 09, 2004	17.51	17.88	17.51	17.70	29,200	+0.06(+0.34%)
Jul 08, 2004	18.20	18.28	17.57	17.64	85,200	-0.57(-3.13%)
Jul 07, 2004	18.00	18.50	17.85	18.21	40,300	+0.21(+1.17%)
Jul 06, 2004	18.57	18.75	17.34	18.00	94,900	-0.49(-2.65%)
Jul 02, 2004	18.60	18.66	18.37	18.49	25,000	+0.01(+0.05%)
Jul 01, 2004	19.24	19.24	18.27	18.48	55,800	-0.40(-2.12%)
Jun 30, 2004	18.73	19.29	18.73	18.88	29,000	-0.01(-0.05%)
Jun 29, 2004	19.39	19.46	18.68	18.89	45,800	-0.17(-0.89%)
Jun 28, 2004	19.01	19.31	18.78	19.06	62,300	-0.38(-1.95%)
Jun 25, 2004	19.30	19.48	15.40	19.44	575,700	+0.22(+1.14%)
Jun 24, 2004	18.95	19.50	18.79	19.22	45,200	-0.15(-0.77%)
Jun 23, 2004	18.49	19.37	18.49	19.37	71,700	+0.75(+4.03%)
Jun 22, 2004	18.15	18.64	17.90	18.62	68,500	+0.50(+2.76%)
Jun 21, 2004	18.39	18.40	17.79	18.12	62,900	+0.05(+0.28%)
Jun 18, 2004	17.42	18.36	17.06	18.07	101,700	+0.69(+3.97%)
Jun 17, 2004	16.40	17.50	16.39	17.38	48,900	+1.06(+6.50%)
Jun 16, 2004	16.28	16.60	16.03	16.32	47,200	+0.28(+1.75%)
Jun 15, 2004	16.40	16.66	16.04	16.04	31,700	-0.16(-0.99%)
Jun 14, 2004	16.88	17.09	16.18	16.20	48,900	-0.55(-3.28%)
Jun 10, 2004	16.80	17.10	16.51	16.75	33,100	-0.07(-0.42%)
Jun 09, 2004	17.46	17.46	16.77	16.82	48,500	-0.64(-3.67%)
Jun 08, 2004	16.53	17.64	16.53	17.46	106,600	+0.77(+4.61%)
Jun 07, 2004	16.40	16.69	16.01	16.69	41,900	+0.62(+3.86%)
Jun 04, 2004	15.99	16.30	15.79	16.07	33,300	+0.30(+1.90%)
Jun 03, 2004	15.87	15.87	15.37	15.77	32,900	-0.11(-0.69%)
Jun 02, 2004	15.70	15.88	15.45	15.88	49,700	-0.10(-0.63%)

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.