Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.20	14.80	14.19	14.77	719,811	+0.47(+3.25%)
Aug 30, 2004	14.72	14.72	14.26	14.31	364,432	-0.34(-2.35%)
Aug 27, 2004	14.52	15.07	14.52	14.65	377,662	+0.02(+0.12%)
Aug 26, 2004	14.86	14.88	14.44	14.63	914,794	-0.05(-0.35%)
Aug 25, 2004	16.83	17.03	13.89	14.69	3,654,301	-1.93(-11.64%)
Aug 24, 2004	16.63	16.72	16.56	16.62	442,889	+0.14(+0.86%)
Aug 23, 2004	16.65	16.66	16.41	16.48	458,905	-0.18(-1.09%)
Aug 20, 2004	16.64	16.74	16.45	16.66	243,960	+0.11(+0.65%)
Aug 19, 2004	16.62	17.18	16.49	16.55	344,005	-0.18(-1.08%)
Aug 18, 2004	16.45	16.84	16.16	16.73	582,859	+0.26(+1.57%)
Aug 17, 2004	16.76	16.76	16.41	16.47	350,736	-0.24(-1.42%)
Aug 16, 2004	16.65	16.84	16.50	16.71	363,967	-0.05(-0.28%)
Aug 13, 2004	16.62	16.84	16.51	16.76	289,920	-0.04(-0.23%)
Aug 12, 2004	16.80	17.05	16.56	16.80	259,976	-0.32(-1.86%)
Aug 11, 2004	17.19	17.28	16.77	17.12	294,098	-0.32(-1.85%)
Aug 10, 2004	16.98	17.49	16.89	17.44	396,464	+0.65(+3.85%)
Aug 09, 2004	16.65	16.92	16.59	16.79	502,544	+0.08(+0.46%)
Aug 06, 2004	17.29	17.31	16.65	16.72	533,881	-0.62(-3.60%)
Aug 05, 2004	17.87	17.90	17.34	17.34	207,517	-0.62(-3.45%)
Aug 04, 2004	17.70	18.09	17.50	17.96	250,459	+0.07(+0.39%)
Aug 03, 2004	18.02	18.08	17.71	17.89	219,123	-0.28(-1.56%)
Aug 02, 2004	17.96	18.19	17.68	18.18	218,891	+0.14(+0.76%)
Jul 30, 2004	18.02	18.17	17.92	18.04	335,648	-0.06(-0.31%)
Jul 29, 2004	17.75	18.17	17.75	18.09	499,062	+0.25(+1.42%)
Jul 28, 2004	18.07	18.41	17.68	17.84	455,423	-0.47(-2.59%)
Jul 27, 2004	17.65	18.36	17.64	18.31	419,212	+0.52(+2.90%)
Jul 26, 2004	17.54	17.92	17.54	17.80	327,756	+0.22(+1.23%)
Jul 23, 2004	17.73	17.94	17.55	17.58	309,186	-0.27(-1.50%)
Jul 22, 2004	17.96	18.15	17.68	17.85	437,550	-0.25(-1.36%)
Jul 21, 2004	18.71	18.85	18.09	18.09	333,791	-0.75(-3.98%)
Jul 20, 2004	18.25	18.86	18.25	18.84	349,576	+0.52(+2.85%)
Jul 19, 2004	18.51	18.52	18.16	18.32	546,183	-0.20(-1.07%)
Jul 16, 2004	18.15	18.71	18.15	18.52	518,096	+0.36(+1.99%)
Jul 15, 2004	18.27	18.40	18.04	18.16	328,917	-0.01(-0.05%)
Jul 14, 2004	17.85	18.27	17.47	18.17	454,495	+0.40(+2.28%)
Jul 13, 2004	17.40	17.84	17.40	17.76	373,252	+0.27(+1.55%)
Jul 12, 2004	17.65	17.76	17.40	17.49	458,209	-0.14(-0.81%)
Jul 09, 2004	17.38	17.73	17.38	17.63	275,993	+0.22(+1.29%)
Jul 08, 2004	17.76	17.79	17.34	17.41	540,148	-0.10(-0.57%)
Jul 07, 2004	17.97	18.25	17.40	17.51	560,807	-0.50(-2.77%)
Jul 06, 2004	18.01	18.18	17.96	18.01	434,997	-0.16(-0.88%)
Jul 02, 2004	17.97	18.25	17.97	18.17	275,529	+0.13(+0.72%)
Jul 01, 2004	18.30	18.63	17.92	18.04	434,300	-0.65(-3.46%)
Jun 30, 2004	18.35	18.68	18.17	18.68	430,586	+0.22(+1.19%)
Jun 29, 2004	18.15	18.52	18.15	18.46	352,129	+0.17(+0.94%)
Jun 28, 2004	18.38	18.86	18.04	18.29	693,581	+0.27(+1.51%)
Jun 25, 2004	18.21	18.57	18.02	18.02	714,704	-0.28(-1.53%)
Jun 24, 2004	18.57	18.59	18.21	18.30	702,634	-0.16(-0.86%)
Jun 23, 2004	17.98	18.57	17.87	18.46	420,837	+0.37(+2.05%)
Jun 22, 2004	17.92	18.12	17.77	18.09	372,556	+0.13(+0.72%)
Jun 21, 2004	18.21	18.31	17.84	17.96	326,596	-0.34(-1.88%)
Jun 18, 2004	17.77	18.34	17.64	18.30	639,496	+0.34(+1.89%)
Jun 17, 2004	17.71	18.05	17.67	17.96	466,101	+0.04(+0.24%)
Jun 16, 2004	17.88	18.01	17.76	17.92	272,511	+0.07(+0.39%)
Jun 15, 2004	17.75	18.03	17.40	17.85	448,228	+0.30(+1.69%)
Jun 14, 2004	17.23	17.92	17.03	17.56	463,084	-0.02(-0.12%)
Jun 10, 2004	17.88	18.18	17.55	17.58	463,548	-0.40(-2.21%)
Jun 09, 2004	18.12	18.16	17.80	17.97	724,685	-0.24(-1.32%)
Jun 08, 2004	16.97	18.52	16.97	18.21	1,603,965	+1.06(+6.15%)
Jun 07, 2004	16.60	17.16	16.60	17.16	510,436	+0.52(+3.11%)
Jun 04, 2004	16.61	16.95	16.22	16.64	317,775	+0.36(+2.22%)
Jun 03, 2004	16.59	16.64	16.28	16.28	268,565	-0.40(-2.43%)
Jun 02, 2004	17.06	17.08	16.66	16.69	373,949	-0.20(-1.20%)

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.