Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.08	13.16	11.73	12.59	726,191	-0.53(-4.07%)
Aug 30, 2004	13.75	13.99	12.91	13.13	197,744	-0.78(-5.62%)
Aug 27, 2004	14.04	14.04	13.81	13.91	94,736	-0.13(-0.91%)
Aug 26, 2004	14.24	14.32	13.78	14.04	293,985	-0.34(-2.39%)
Aug 25, 2004	14.62	14.62	14.10	14.38	180,075	-0.60(-4.00%)
Aug 24, 2004	15.00	15.08	14.78	14.98	55,764	+0.03(+0.21%)
Aug 23, 2004	15.12	15.12	14.68	14.95	118,295	-0.07(-0.48%)
Aug 20, 2004	15.13	15.23	14.83	15.02	60,777	-0.02(-0.16%)
Aug 19, 2004	15.32	15.32	14.95	15.04	99,373	-0.19(-1.26%)
Aug 18, 2004	14.62	15.31	14.47	15.23	110,025	+0.46(+3.13%)
Aug 17, 2004	14.96	14.96	14.65	14.77	51,754	-0.04(-0.27%)
Aug 16, 2004	14.64	14.96	14.47	14.81	88,721	+0.27(+1.87%)
Aug 13, 2004	14.44	14.62	14.34	14.54	83,208	+0.29(+2.02%)
Aug 12, 2004	14.75	14.75	14.25	14.25	149,248	-0.37(-2.51%)
Aug 11, 2004	14.79	15.00	14.14	14.62	146,867	-0.54(-3.58%)
Aug 10, 2004	15.24	15.36	15.03	15.16	130,451	-0.02(-0.16%)
Aug 09, 2004	14.97	15.64	14.97	15.19	240,225	+0.06(+0.42%)
Aug 06, 2004	15.88	15.90	14.99	15.12	170,802	-1.03(-6.37%)
Aug 05, 2004	16.35	16.35	15.94	16.15	239,724	-0.18(-1.08%)
Aug 04, 2004	15.54	16.44	15.54	16.33	513,534	+0.63(+4.02%)
Aug 03, 2004	15.56	15.73	15.34	15.70	482,958	+0.10(+0.61%)
Aug 02, 2004	15.16	15.66	14.90	15.60	325,063	+0.49(+3.25%)
Jul 30, 2004	15.03	15.35	14.56	15.11	158,020	+0.07(+0.45%)
Jul 29, 2004	14.52	15.04	14.52	15.04	163,158	+0.52(+3.57%)
Jul 28, 2004	14.54	14.64	14.10	14.52	146,366	-0.27(-1.83%)
Jul 27, 2004	13.81	14.85	13.81	14.79	155,514	+0.66(+4.69%)
Jul 26, 2004	14.18	14.32	13.81	14.13	332,957	-0.10(-0.73%)
Jul 23, 2004	13.02	14.50	12.70	14.24	906,141	+2.07(+16.98%)
Jul 22, 2004	12.23	12.82	12.09	12.17	138,220	-0.03(-0.26%)
Jul 21, 2004	12.89	12.98	12.17	12.20	210,025	-0.37(-2.92%)
Jul 20, 2004	12.21	12.89	12.21	12.57	213,910	+0.34(+2.81%)
Jul 19, 2004	12.38	12.85	12.22	12.23	193,734	-0.23(-1.86%)
Jul 16, 2004	12.80	12.96	12.33	12.46	153,383	-0.25(-1.95%)
Jul 15, 2004	12.86	12.93	12.64	12.70	172,306	-0.11(-0.87%)
Jul 14, 2004	13.05	13.05	12.77	12.82	156,892	-0.51(-3.83%)
Jul 13, 2004	13.58	13.69	13.25	13.33	98,872	-0.04(-0.30%)
Jul 12, 2004	13.50	13.51	13.21	13.37	97,869	-0.01(-0.06%)
Jul 09, 2004	13.55	13.63	13.37	13.37	104,386	-0.01(-0.06%)
Jul 08, 2004	13.49	13.73	13.33	13.38	135,589	-0.29(-2.10%)
Jul 07, 2004	13.81	13.93	13.53	13.67	140,852	-0.09(-0.64%)
Jul 06, 2004	14.28	14.28	13.57	13.76	130,701	-0.53(-3.74%)
Jul 02, 2004	14.93	14.98	14.19	14.29	88,847	-0.10(-0.67%)
Jul 01, 2004	15.22	15.23	14.39	14.39	89,724	-0.81(-5.30%)
Jun 30, 2004	14.84	15.24	14.25	15.19	223,433	+0.55(+3.76%)
Jun 29, 2004	14.04	14.64	13.98	14.64	184,085	+0.41(+2.92%)
Jun 28, 2004	14.24	14.50	14.20	14.23	91,980	-0.22(-1.55%)
Jun 25, 2004	14.36	14.68	14.23	14.45	201,754	+0.07(+0.50%)
Jun 24, 2004	14.25	14.52	14.22	14.38	79,323	+0.03(+0.22%)
Jun 23, 2004	14.28	14.52	14.02	14.35	88,596	-0.17(-1.15%)
Jun 22, 2004	14.10	14.52	13.65	14.52	131,203	+0.57(+4.12%)
Jun 21, 2004	14.00	14.42	13.85	13.94	70,676	-0.31(-2.18%)
Jun 18, 2004	14.12	14.36	13.97	14.25	151,503	+0.02(+0.17%)
Jun 17, 2004	14.13	14.35	13.96	14.23	94,862	+0.02(+0.11%)
Jun 16, 2004	14.72	14.72	14.14	14.21	80,200	-0.20(-1.38%)
Jun 15, 2004	13.89	14.54	13.89	14.41	166,792	+0.61(+4.39%)
Jun 14, 2004	14.91	15.02	13.77	13.81	237,594	-1.04(-6.99%)
Jun 10, 2004	14.90	15.14	14.80	14.84	112,656	+0.25(+1.70%)
Jun 09, 2004	14.93	15.29	14.56	14.60	119,298	-0.45(-2.97%)
Jun 08, 2004	14.79	15.24	14.64	15.04	65,413	-0.10(-0.63%)
Jun 07, 2004	14.46	15.15	14.46	15.14	102,255	+0.71(+4.92%)
Jun 04, 2004	14.79	15.11	14.43	14.43	99,373	-0.09(-0.60%)
Jun 03, 2004	15.07	15.25	14.52	14.52	62,280	-0.76(-4.96%)
Jun 02, 2004	15.70	15.72	15.05	15.27	96,992	-0.43(-2.74%)

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.