Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.77	14.03	13.76	13.97	103,181	+0.17(+1.24%)
Aug 30, 2004	13.81	13.83	13.75	13.80	8,042	-0.04(-0.29%)
Aug 27, 2004	13.77	13.84	13.77	13.84	13,656	+0.10(+0.72%)
Aug 26, 2004	13.87	13.91	13.74	13.74	12,594	-0.13(-0.95%)
Aug 25, 2004	13.64	13.87	13.61	13.87	223,054	+0.28(+2.04%)
Aug 24, 2004	13.49	13.70	13.46	13.60	151,889	+0.12(+0.88%)
Aug 23, 2004	13.51	13.54	13.46	13.48	24,733	-0.02(-0.15%)
Aug 20, 2004	13.51	13.51	13.44	13.50	109,251	-0.01(-0.05%)
Aug 19, 2004	13.50	13.54	13.41	13.50	101,057	+0.03(+0.20%)
Aug 18, 2004	13.54	13.56	13.46	13.48	93,925	-0.03(-0.24%)
Aug 17, 2004	13.35	13.58	13.35	13.51	115,320	+0.23(+1.74%)
Aug 16, 2004	13.21	13.51	13.21	13.28	103,788	+0.11(+0.80%)
Aug 13, 2004	13.21	13.23	13.08	13.17	76,172	+0.00(+0.00%)
Aug 12, 2004	13.23	13.35	13.15	13.17	78,144	-0.05(-0.35%)
Aug 11, 2004	13.51	13.51	13.11	13.22	158,110	-0.45(-3.28%)
Aug 10, 2004	13.79	13.83	13.52	13.67	135,805	-0.16(-1.19%)
Aug 09, 2004	13.87	13.91	13.75	13.83	256,740	-0.01(-0.05%)
Aug 06, 2004	13.91	13.91	13.61	13.84	85,276	-0.07(-0.52%)
Aug 05, 2004	14.15	14.16	13.85	13.91	29,285	-0.22(-1.58%)
Aug 04, 2004	14.16	14.24	14.02	14.14	17,298	-0.02(-0.14%)
Aug 03, 2004	13.97	14.25	13.97	14.16	29,892	+0.14(+0.99%)
Aug 02, 2004	14.17	14.49	14.01	14.02	91,953	-0.02(-0.14%)
Jul 30, 2004	13.84	14.20	13.84	14.04	202,266	+0.20(+1.43%)
Jul 29, 2004	13.91	13.91	13.81	13.84	115,320	-0.07(-0.47%)
Jul 28, 2004	12.85	14.43	12.83	13.91	218,047	+1.15(+8.99%)
Jul 27, 2004	12.26	12.76	12.26	12.76	67,523	+0.50(+4.09%)
Jul 26, 2004	12.22	12.27	12.21	12.26	17,753	+0.07(+0.54%)
Jul 23, 2004	12.19	12.23	12.16	12.19	25,036	+0.00(+0.00%)
Jul 22, 2004	12.13	12.31	12.06	12.19	177,988	+0.03(+0.22%)
Jul 21, 2004	12.26	12.28	12.16	12.17	50,528	-0.06(-0.49%)
Jul 20, 2004	12.12	12.23	12.12	12.22	3,945	+0.12(+0.98%)
Jul 19, 2004	12.06	12.16	12.06	12.11	23,822	+0.05(+0.38%)
Jul 16, 2004	11.86	12.06	11.86	12.06	20,788	+0.19(+1.61%)
Jul 15, 2004	12.19	12.19	11.86	11.87	22,457	-0.36(-2.96%)
Jul 14, 2004	12.31	12.32	12.14	12.23	47,190	-0.10(-0.80%)
Jul 13, 2004	12.52	12.52	12.14	12.33	37,327	-0.26(-2.04%)
Jul 12, 2004	12.59	12.65	12.50	12.59	44,914	+0.01(+0.10%)
Jul 09, 2004	12.65	12.65	12.46	12.57	15,628	-0.05(-0.37%)
Jul 08, 2004	12.71	12.71	12.47	12.62	53,259	-0.06(-0.47%)
Jul 07, 2004	12.29	12.92	12.29	12.68	73,441	+0.42(+3.44%)
Jul 06, 2004	12.32	12.33	12.19	12.26	281,625	-0.07(-0.53%)
Jul 02, 2004	12.06	12.36	12.06	12.32	313,642	+0.26(+2.19%)
Jul 01, 2004	12.19	12.19	12.00	12.06	45,369	-0.13(-1.08%)
Jun 30, 2004	12.44	12.44	12.09	12.19	66,309	-0.24(-1.91%)
Jun 29, 2004	12.44	12.44	12.42	12.43	86,187	-0.01(-0.11%)
Jun 28, 2004	12.50	12.50	12.38	12.44	16,842	-0.05(-0.42%)
Jun 25, 2004	12.52	12.55	12.46	12.50	40,665	-0.02(-0.16%)
Jun 24, 2004	12.16	12.56	12.16	12.52	56,446	+0.39(+3.21%)
Jun 23, 2004	12.06	12.13	11.99	12.13	91,346	+0.07(+0.55%)
Jun 22, 2004	12.32	12.36	11.94	12.06	42,031	-0.30(-2.45%)
Jun 21, 2004	12.30	12.46	12.22	12.36	225,330	+0.06(+0.48%)
Jun 18, 2004	12.25	12.30	12.22	12.30	11,835	+0.05(+0.43%)
Jun 17, 2004	12.29	12.29	12.22	12.25	14,263	-0.06(-0.48%)
Jun 16, 2004	12.29	12.32	12.22	12.31	51,894	+0.02(+0.16%)
Jun 15, 2004	12.04	12.29	12.04	12.29	64,943	+0.24(+2.02%)
Jun 14, 2004	12.03	12.09	11.96	12.05	54,170	+0.01(+0.11%)
Jun 10, 2004	12.13	12.21	12.03	12.03	52,349	-0.06(-0.49%)
Jun 09, 2004	12.32	12.32	12.09	12.09	118,203	-0.20(-1.61%)
Jun 08, 2004	12.19	12.39	12.19	12.29	57,356	+0.13(+1.03%)
Jun 07, 2004	12.19	12.32	12.13	12.17	31,864	-0.36(-2.84%)
Jun 04, 2004	12.46	12.53	12.46	12.52	10,925	+0.04(+0.32%)
Jun 03, 2004	12.52	12.52	12.42	12.48	87,856	+0.01(+0.11%)
Jun 02, 2004	12.45	12.50	12.39	12.47	73,744	+0.01(+0.11%)

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.