Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.23	19.96	17.30	18.05	667,786	-1.41(-7.24%)
Aug 30, 2004	18.83	20.50	18.72	19.46	298,165	-1.24(-5.99%)
Aug 27, 2004	19.28	20.86	19.01	20.70	293,341	+1.12(+5.74%)
Aug 26, 2004	21.50	21.50	19.34	19.58	424,363	-1.98(-9.18%)
Aug 25, 2004	21.78	22.19	21.11	21.56	140,220	-0.35(-1.59%)
Aug 24, 2004	22.02	22.06	21.45	21.90	150,092	+0.47(+2.20%)
Aug 23, 2004	21.12	22.06	20.95	21.43	214,369	+0.79(+3.84%)
Aug 20, 2004	20.34	20.88	20.28	20.64	100,292	+0.44(+2.16%)
Aug 19, 2004	19.83	20.93	19.76	20.20	232,093	+0.22(+1.12%)
Aug 18, 2004	19.85	20.00	19.66	19.98	80,652	+0.38(+1.96%)
Aug 17, 2004	19.35	20.28	19.04	19.59	166,469	+0.38(+2.00%)
Aug 16, 2004	19.50	19.93	19.00	19.21	166,021	-0.04(-0.19%)
Aug 13, 2004	19.51	19.93	18.45	19.25	121,711	-0.26(-1.33%)
Aug 12, 2004	20.15	20.33	19.37	19.50	114,083	-0.62(-3.10%)
Aug 11, 2004	20.01	20.34	19.26	20.13	227,718	+0.10(+0.49%)
Aug 10, 2004	19.16	20.38	18.94	20.03	306,466	+1.04(+5.49%)
Aug 09, 2004	18.36	19.39	17.61	18.99	356,200	+0.45(+2.45%)
Aug 06, 2004	20.07	20.37	18.42	18.53	520,274	-2.41(-11.49%)
Aug 05, 2004	22.16	22.20	20.74	20.94	388,579	-0.91(-4.16%)
Aug 04, 2004	21.73	22.19	20.96	21.85	307,700	+0.44(+2.04%)
Aug 03, 2004	22.11	22.19	20.68	21.41	369,397	-0.60(-2.71%)
Aug 02, 2004	20.94	22.20	20.30	22.01	889,447	+1.04(+4.97%)
Jul 30, 2004	20.46	21.39	20.06	20.97	911,882	+1.06(+5.33%)
Jul 29, 2004	18.29	20.06	17.83	19.91	1,277,914	+2.64(+15.28%)
Jul 28, 2004	16.48	17.70	16.24	17.27	178,809	+0.82(+4.99%)
Jul 27, 2004	16.07	16.51	15.89	16.45	160,075	+0.04(+0.27%)
Jul 26, 2004	16.60	16.83	16.14	16.40	128,105	-0.46(-2.75%)
Jul 23, 2004	16.83	16.94	16.21	16.87	71,344	-0.21(-1.20%)
Jul 22, 2004	17.91	17.91	15.90	17.07	286,723	-0.85(-4.73%)
Jul 21, 2004	18.19	18.29	17.83	17.92	219,641	-0.20(-1.08%)
Jul 20, 2004	17.73	18.19	17.66	18.11	68,988	+0.26(+1.45%)
Jul 19, 2004	18.25	18.27	17.31	17.86	144,146	-0.05(-0.30%)
Jul 16, 2004	18.19	18.27	17.61	17.91	91,760	+0.00(+0.00%)
Jul 15, 2004	17.49	18.44	16.80	17.91	301,418	+0.61(+3.50%)
Jul 14, 2004	16.05	17.42	15.38	17.30	339,670	+1.41(+8.86%)
Jul 13, 2004	15.31	16.05	15.31	15.89	98,715	+0.26(+1.65%)
Jul 12, 2004	15.51	15.64	14.77	15.64	139,884	+0.08(+0.52%)
Jul 09, 2004	15.56	16.05	15.35	15.56	204,385	-0.49(-3.05%)
Jul 08, 2004	16.94	17.16	15.60	16.05	362,442	-1.19(-6.93%)
Jul 07, 2004	17.24	17.37	16.96	17.24	162,207	+0.04(+0.26%)
Jul 06, 2004	17.00	17.78	16.76	17.20	149,082	+0.19(+1.10%)
Jul 02, 2004	17.13	17.27	16.32	17.01	129,900	-0.15(-0.88%)
Jul 01, 2004	18.19	18.34	17.13	17.16	299,959	-1.04(-5.73%)
Jun 30, 2004	17.78	18.20	17.74	18.20	208,536	+0.46(+2.61%)
Jun 29, 2004	17.12	17.74	17.03	17.74	138,201	+0.80(+4.74%)
Jun 28, 2004	17.17	17.40	16.30	16.94	287,508	-0.20(-1.14%)
Jun 25, 2004	17.38	17.76	16.95	17.13	157,271	-0.16(-0.93%)
Jun 24, 2004	17.74	18.36	17.01	17.29	474,955	-0.30(-1.72%)
Jun 23, 2004	16.69	17.78	16.58	17.60	466,654	+0.97(+5.84%)
Jun 22, 2004	16.47	16.84	15.87	16.63	212,125	+0.31(+1.91%)
Jun 21, 2004	15.51	16.45	14.91	16.31	354,141	+0.80(+5.17%)
Jun 18, 2004	15.73	15.94	15.24	15.51	146,278	-0.21(-1.36%)
Jun 17, 2004	15.51	15.86	15.36	15.73	102,080	-0.03(-0.17%)
Jun 16, 2004	15.87	15.89	15.10	15.75	204,161	+0.04(+0.28%)
Jun 15, 2004	15.60	15.78	14.84	15.71	264,512	+0.42(+2.74%)
Jun 14, 2004	15.01	15.59	14.66	15.29	364,797	+0.45(+3.00%)
Jun 10, 2004	14.94	15.20	14.38	14.84	478,096	+0.53(+3.67%)
Jun 09, 2004	14.54	14.54	14.13	14.32	174,883	-0.22(-1.53%)
Jun 08, 2004	13.95	14.80	13.72	14.54	518,816	+0.73(+5.29%)
Jun 07, 2004	12.18	13.94	12.18	13.81	623,364	+1.36(+10.96%)
Jun 04, 2004	12.12	12.69	11.79	12.44	213,135	+0.32(+2.65%)
Jun 03, 2004	12.71	12.71	12.08	12.12	110,605	-0.40(-3.20%)
Jun 02, 2004	12.92	13.13	12.35	12.52	225,699	-0.39(-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.