Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.15	14.24	14.14	14.24	419,989	+0.16(+1.11%)
Aug 30, 2004	15.40	15.40	14.06	14.08	84,104	-0.13(-0.94%)
Aug 27, 2004	14.26	14.26	14.19	14.22	376,873	+0.08(+0.53%)
Aug 26, 2004	14.14	14.14	14.09	14.14	846,367	+0.00(+0.00%)
Aug 25, 2004	14.10	14.16	14.08	14.14	167,144	+0.10(+0.72%)
Aug 24, 2004	14.13	14.13	14.01	14.04	240,070	-0.06(-0.43%)
Aug 23, 2004	14.24	14.24	14.09	14.10	102,735	-0.10(-0.69%)
Aug 20, 2004	14.14	14.20	14.12	14.20	210,261	+0.10(+0.69%)
Aug 19, 2004	14.05	14.13	14.03	14.10	76,652	+0.09(+0.62%)
Aug 18, 2004	13.88	14.01	13.87	14.01	117,639	+0.07(+0.53%)
Aug 17, 2004	13.97	13.99	13.93	13.94	48,439	-0.06(-0.40%)
Aug 16, 2004	13.91	14.00	13.89	14.00	247,522	+0.11(+0.81%)
Aug 13, 2004	13.89	13.91	13.85	13.88	67,602	+0.02(+0.16%)
Aug 12, 2004	13.87	13.88	13.84	13.86	48,972	-0.12(-0.83%)
Aug 11, 2004	13.91	13.98	13.87	13.98	130,947	-0.00(-0.03%)
Aug 10, 2004	13.98	14.03	13.97	13.98	196,953	-0.04(-0.28%)
Aug 09, 2004	14.00	14.03	13.99	14.02	305,543	+0.10(+0.69%)
Aug 06, 2004	13.95	13.99	13.90	13.92	661,656	+0.08(+0.54%)
Aug 05, 2004	13.93	13.94	13.85	13.85	350,789	-0.09(-0.67%)
Aug 04, 2004	13.88	13.97	13.86	13.94	267,217	+0.07(+0.49%)
Aug 03, 2004	13.91	13.94	13.87	13.88	332,691	+0.01(+0.04%)
Aug 02, 2004	13.86	13.93	13.81	13.87	357,177	+0.11(+0.78%)
Jul 30, 2004	13.84	13.88	13.74	13.76	177,790	+0.05(+0.38%)
Jul 29, 2004	13.70	13.73	13.67	13.71	52,698	+0.02(+0.16%)
Jul 28, 2004	13.71	13.71	13.56	13.69	84,636	-0.02(-0.18%)
Jul 27, 2004	13.84	13.84	13.64	13.71	99,009	-0.01(-0.08%)
Jul 26, 2004	13.73	13.77	13.70	13.72	76,119	+0.04(+0.29%)
Jul 23, 2004	13.82	13.82	13.68	13.68	81,975	-0.26(-1.83%)
Jul 22, 2004	13.88	13.94	13.82	13.94	141,593	+0.02(+0.16%)
Jul 21, 2004	14.14	14.14	13.90	13.92	95,282	-0.20(-1.41%)
Jul 20, 2004	14.13	14.13	14.03	14.12	93,685	-0.02(-0.12%)
Jul 19, 2004	14.18	14.22	14.13	14.13	114,978	-0.02(-0.17%)
Jul 16, 2004	14.23	14.25	14.14	14.16	84,636	+0.14(+0.96%)
Jul 15, 2004	14.06	14.06	13.98	14.02	156,498	+0.00(+0.00%)
Jul 14, 2004	14.25	14.25	14.00	14.02	126,688	-0.18(-1.30%)
Jul 13, 2004	14.21	14.21	14.14	14.21	45,246	-0.02(-0.11%)
Jul 12, 2004	14.23	14.24	14.16	14.22	217,713	+0.05(+0.33%)
Jul 09, 2004	14.11	14.18	14.11	14.17	218,245	+0.07(+0.48%)
Jul 08, 2004	14.13	14.19	14.09	14.11	111,784	-0.08(-0.54%)
Jul 07, 2004	14.22	14.33	14.12	14.18	198,018	+0.20(+1.44%)
Jul 06, 2004	14.03	14.08	13.95	13.98	146,384	+0.15(+1.11%)
Jul 02, 2004	13.94	13.94	13.83	13.83	94,750	+0.04(+0.31%)
Jul 01, 2004	13.84	13.84	13.74	13.79	111,784	+0.03(+0.23%)
Jun 30, 2004	13.70	13.75	13.64	13.75	295,430	+0.21(+1.57%)
Jun 29, 2004	13.57	13.60	13.53	13.54	96,879	-0.08(-0.58%)
Jun 28, 2004	13.65	13.74	13.62	13.62	122,962	-0.02(-0.12%)
Jun 25, 2004	13.70	13.71	13.60	13.64	78,249	-0.02(-0.14%)
Jun 24, 2004	13.69	13.70	13.60	13.66	171,935	+0.15(+1.14%)
Jun 23, 2004	13.42	13.50	13.40	13.50	558,389	+0.08(+0.59%)
Jun 22, 2004	13.48	13.50	13.38	13.42	203,341	-0.08(-0.57%)
Jun 21, 2004	13.55	13.57	13.47	13.50	165,547	+0.05(+0.36%)
Jun 18, 2004	13.37	13.51	13.37	13.45	116,042	+0.09(+0.68%)
Jun 17, 2004	13.36	13.44	13.32	13.36	195,888	-0.05(-0.36%)
Jun 16, 2004	13.43	13.46	13.38	13.41	146,384	-0.14(-1.07%)
Jun 15, 2004	13.39	13.61	13.38	13.55	351,322	+0.26(+1.98%)
Jun 14, 2004	13.13	13.37	13.13	13.29	173,531	-0.33(-2.45%)
Jun 10, 2004	13.61	13.69	13.57	13.63	116,575	+0.30(+2.26%)
Jun 09, 2004	13.47	13.49	13.15	13.32	138,932	-0.40(-2.92%)
Jun 08, 2004	13.71	13.80	13.67	13.73	211,325	-0.11(-0.79%)
Jun 07, 2004	13.76	13.85	13.76	13.83	124,559	+0.34(+2.53%)
Jun 04, 2004	13.39	13.52	13.39	13.49	105,396	+0.21(+1.60%)
Jun 03, 2004	13.30	13.32	13.25	13.28	172,467	-0.27(-2.00%)
Jun 02, 2004	13.58	13.58	13.48	13.55	217,713	-0.03(-0.21%)

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.