Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.69	17.84	17.50	17.69	20,143	+0.06(+0.34%)
Aug 30, 2004	17.60	17.70	17.47	17.62	33,517	-0.01(-0.07%)
Aug 27, 2004	17.52	17.64	17.14	17.64	60,678	+0.08(+0.48%)
Aug 26, 2004	17.44	17.61	17.29	17.55	22,537	-0.01(-0.07%)
Aug 25, 2004	17.32	17.56	17.21	17.56	18,574	+0.31(+1.83%)
Aug 24, 2004	16.80	17.35	16.68	17.25	21,464	+0.53(+3.19%)
Aug 23, 2004	16.72	16.93	16.52	16.72	17,914	+0.04(+0.22%)
Aug 20, 2004	16.74	16.74	16.45	16.68	10,897	+0.06(+0.36%)
Aug 19, 2004	16.92	16.97	16.47	16.62	19,895	-0.18(-1.08%)
Aug 18, 2004	16.35	16.92	16.29	16.80	22,124	+0.44(+2.66%)
Aug 17, 2004	15.92	16.38	15.92	16.36	30,958	+0.57(+3.60%)
Aug 16, 2004	15.43	15.94	15.43	15.80	31,123	+0.48(+3.16%)
Aug 13, 2004	14.92	15.31	14.92	15.31	66,621	+0.47(+3.18%)
Aug 12, 2004	14.78	14.86	14.61	14.84	10,649	-0.04(-0.24%)
Aug 11, 2004	14.72	15.14	14.45	14.87	16,263	+0.16(+1.07%)
Aug 10, 2004	14.35	14.72	14.35	14.72	14,282	+0.45(+3.14%)
Aug 09, 2004	14.50	14.83	14.27	14.27	21,051	-0.05(-0.34%)
Aug 06, 2004	14.49	14.72	14.31	14.32	25,344	-0.27(-1.83%)
Aug 05, 2004	14.39	14.60	14.27	14.58	19,978	+0.13(+0.92%)
Aug 04, 2004	14.27	14.60	14.27	14.45	16,098	+0.28(+1.97%)
Aug 03, 2004	14.10	14.32	14.10	14.17	15,602	+0.00(+0.00%)
Aug 02, 2004	13.97	14.20	13.94	14.17	40,947	+0.21(+1.47%)
Jul 30, 2004	14.40	14.66	13.97	13.97	69,593	-0.39(-2.70%)
Jul 29, 2004	14.61	14.71	14.33	14.35	27,986	-0.18(-1.25%)
Jul 28, 2004	14.57	14.74	14.48	14.54	19,483	-0.10(-0.66%)
Jul 27, 2004	14.41	14.73	14.41	14.63	34,012	+0.34(+2.37%)
Jul 26, 2004	13.99	14.34	13.98	14.29	43,176	+0.31(+2.25%)
Jul 23, 2004	14.24	14.32	13.98	13.98	22,867	-0.25(-1.79%)
Jul 22, 2004	14.60	14.67	14.23	14.23	19,235	-0.36(-2.49%)
Jul 21, 2004	14.55	14.67	14.46	14.60	44,332	+0.08(+0.58%)
Jul 20, 2004	14.78	14.78	14.35	14.51	28,398	-0.21(-1.40%)
Jul 19, 2004	14.66	14.78	14.51	14.72	46,065	+0.18(+1.25%)
Jul 16, 2004	14.68	14.74	14.54	14.54	47,716	-0.08(-0.58%)
Jul 15, 2004	14.62	14.75	14.57	14.62	19,070	+0.02(+0.17%)
Jul 14, 2004	14.48	14.64	14.41	14.60	44,992	+0.28(+1.95%)
Jul 13, 2004	14.38	14.49	14.31	14.32	9,163	+0.02(+0.17%)
Jul 12, 2004	14.24	14.54	14.23	14.29	23,858	+0.05(+0.34%)
Jul 09, 2004	13.99	14.33	13.99	14.24	32,526	+0.31(+2.26%)
Jul 08, 2004	13.94	14.72	13.85	13.93	83,875	+0.08(+0.61%)
Jul 07, 2004	13.64	14.08	13.64	13.85	28,398	+0.21(+1.51%)
Jul 06, 2004	13.43	13.72	13.29	13.64	41,112	+0.15(+1.08%)
Jul 02, 2004	13.45	13.57	13.37	13.49	11,475	+0.05(+0.36%)
Jul 01, 2004	13.69	13.83	13.24	13.45	32,526	-0.33(-2.37%)
Jun 30, 2004	13.63	13.85	13.56	13.77	19,813	+0.25(+1.88%)
Jun 29, 2004	13.22	13.59	13.22	13.52	26,004	+0.23(+1.73%)
Jun 28, 2004	13.08	13.42	13.08	13.29	52,092	+0.24(+1.86%)
Jun 25, 2004	12.90	13.28	12.61	13.05	373,726	+0.08(+0.65%)
Jun 24, 2004	13.01	13.14	12.80	12.96	45,075	+0.01(+0.09%)
Jun 23, 2004	12.33	13.02	12.33	12.95	46,395	+0.69(+5.63%)
Jun 22, 2004	12.66	12.73	12.23	12.26	65,713	-0.40(-3.16%)
Jun 21, 2004	12.86	12.97	12.66	12.66	65,135	-0.18(-1.42%)
Jun 18, 2004	12.99	13.12	12.83	12.84	54,568	-0.02(-0.19%)
Jun 17, 2004	12.83	13.02	12.72	12.86	46,973	+0.04(+0.28%)
Jun 16, 2004	12.54	12.86	12.40	12.83	81,894	+0.29(+2.32%)
Jun 15, 2004	12.60	12.94	12.51	12.54	102,863	+0.06(+0.49%)
Jun 14, 2004	12.96	12.97	12.44	12.48	146,287	-0.61(-4.63%)
Jun 10, 2004	13.18	13.45	13.06	13.08	54,734	-0.02(-0.18%)
Jun 09, 2004	13.77	13.83	13.08	13.11	35,003	-0.80(-5.75%)
Jun 08, 2004	13.78	13.91	13.60	13.91	15,190	+0.00(+0.00%)
Jun 07, 2004	13.22	13.91	13.22	13.91	23,528	+0.81(+6.20%)
Jun 04, 2004	12.85	13.22	12.79	13.09	19,235	+0.24(+1.89%)
Jun 03, 2004	13.59	13.59	12.84	12.85	12,135	-0.84(-6.11%)
Jun 02, 2004	13.69	13.72	13.54	13.69	8,007	+0.12(+0.89%)

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.