Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.78	15.82	15.63	15.66	10,045	+0.02(+0.15%)
Aug 30, 2004	15.26	15.86	15.26	15.64	8,453	+0.13(+0.85%)
Aug 27, 2004	15.28	15.86	15.25	15.51	31,116	-0.11(-0.73%)
Aug 26, 2004	15.35	15.89	15.17	15.62	35,894	+0.30(+1.97%)
Aug 25, 2004	15.62	15.70	15.17	15.32	25,971	-0.22(-1.42%)
Aug 24, 2004	15.61	15.96	15.30	15.54	30,871	+0.10(+0.63%)
Aug 23, 2004	15.63	15.63	15.18	15.44	45,940	-0.07(-0.42%)
Aug 20, 2004	15.30	15.62	14.57	15.51	28,845	+0.43(+2.87%)
Aug 19, 2004	15.30	15.30	14.96	15.08	25,114	+0.10(+0.65%)
Aug 18, 2004	14.49	15.30	13.93	14.98	59,500	+0.49(+3.38%)
Aug 17, 2004	14.33	14.67	13.53	14.49	61,621	+0.46(+3.31%)
Aug 16, 2004	14.69	14.69	13.39	14.02	229,701	-0.67(-4.55%)
Aug 13, 2004	15.51	15.83	14.57	14.69	81,467	-0.66(-4.28%)
Aug 12, 2004	15.30	15.92	15.30	15.35	44,225	+0.04(+0.24%)
Aug 11, 2004	16.63	16.63	15.08	15.31	81,834	-1.18(-7.13%)
Aug 10, 2004	16.57	16.67	16.39	16.49	16,783	+0.11(+0.70%)
Aug 09, 2004	16.33	16.94	16.33	16.37	42,265	+0.05(+0.30%)
Aug 06, 2004	18.04	18.06	16.12	16.33	120,547	-1.93(-10.55%)
Aug 05, 2004	18.28	18.61	18.12	18.25	28,789	-0.36(-1.93%)
Aug 04, 2004	19.17	19.17	18.61	18.61	29,279	-0.43(-2.27%)
Aug 03, 2004	18.51	19.22	18.23	19.04	63,306	+0.77(+4.20%)
Aug 02, 2004	18.76	18.81	17.96	18.28	40,304	-0.04(-0.22%)
Jul 30, 2004	18.34	20.23	18.32	18.32	59,048	+0.35(+1.95%)
Jul 29, 2004	18.15	18.15	17.57	17.97	32,954	+0.27(+1.52%)
Jul 28, 2004	17.56	18.02	17.55	17.70	51,330	+0.03(+0.15%)
Jul 27, 2004	17.79	17.91	17.63	17.67	18,621	-0.12(-0.65%)
Jul 26, 2004	17.63	17.96	17.56	17.79	35,649	-0.10(-0.55%)
Jul 23, 2004	17.63	18.11	17.63	17.88	23,031	-0.17(-0.96%)
Jul 22, 2004	17.63	18.34	17.63	18.06	18,743	+0.16(+0.92%)
Jul 21, 2004	19.18	19.18	17.63	17.89	112,216	-0.82(-4.36%)
Jul 20, 2004	18.53	18.73	18.53	18.71	9,923	+0.21(+1.15%)
Jul 19, 2004	19.05	19.70	18.16	18.50	66,766	-0.56(-2.91%)
Jul 16, 2004	19.86	19.86	19.00	19.05	64,928	-0.38(-1.93%)
Jul 15, 2004	20.00	20.08	19.30	19.43	31,239	+0.02(+0.08%)
Jul 14, 2004	19.10	19.92	18.75	19.41	53,045	+0.33(+1.71%)
Jul 13, 2004	18.40	19.08	18.40	19.08	91,023	+0.69(+3.73%)
Jul 12, 2004	19.18	19.18	18.17	18.40	53,535	-0.38(-2.00%)
Jul 09, 2004	18.82	19.18	18.66	18.77	61,866	-0.07(-0.35%)
Jul 08, 2004	19.54	19.54	18.60	18.84	91,023	-0.70(-3.59%)
Jul 07, 2004	18.58	19.97	17.76	19.54	185,843	+0.32(+1.66%)
Jul 06, 2004	20.91	20.91	18.99	19.22	185,476	-1.16(-5.69%)
Jul 02, 2004	21.10	21.22	20.00	20.38	151,419	-0.23(-1.11%)
Jul 01, 2004	20.15	20.98	19.84	20.61	562,921	+0.97(+4.95%)
Jun 30, 2004	18.49	19.90	18.37	19.64	354,169	+1.27(+6.93%)
Jun 29, 2004	18.34	18.53	18.09	18.37	199,074	+0.45(+2.51%)
Jun 28, 2004	17.74	18.55	17.55	17.92	229,211	+0.48(+2.76%)
Jun 25, 2004	17.53	17.56	17.39	17.44	83,182	+0.13(+0.75%)
Jun 24, 2004	17.18	18.00	17.10	17.31	197,604	+0.15(+0.86%)
Jun 23, 2004	17.35	17.35	17.14	17.16	70,074	-0.12(-0.71%)
Jun 22, 2004	17.66	17.66	17.14	17.28	80,854	-0.01(-0.05%)
Jun 21, 2004	17.47	17.90	17.29	17.29	149,826	-0.06(-0.33%)
Jun 18, 2004	17.59	17.75	17.22	17.35	83,672	-0.22(-1.25%)
Jun 17, 2004	18.07	18.31	17.52	17.57	120,547	-0.38(-2.13%)
Jun 16, 2004	18.00	18.12	17.65	17.95	98,005	-0.13(-0.73%)
Jun 15, 2004	18.41	18.69	17.67	18.08	1,910,871	-1.22(-6.30%)
Jun 14, 2004	18.02	20.15	18.02	19.30	173,470	+1.05(+5.77%)
Jun 10, 2004	18.09	18.69	17.03	18.24	39,324	+0.37(+2.05%)
Jun 09, 2004	16.85	18.19	16.85	17.88	44,347	+0.04(+0.23%)
Jun 08, 2004	18.44	18.44	17.08	17.84	44,960	-0.53(-2.89%)
Jun 07, 2004	18.68	18.90	18.24	18.37	83,182	-0.12(-0.66%)
Jun 04, 2004	17.97	18.77	17.96	18.49	76,199	+0.55(+3.05%)
Jun 03, 2004	18.77	18.77	17.40	17.94	42,510	+0.21(+1.20%)
Jun 02, 2004	18.50	18.73	16.55	17.73	54,760	-0.11(-0.59%)

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.