Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.26	15.46	15.26	15.36	404,100	+0.05(+0.33%)
Aug 30, 2004	15.22	15.45	15.06	15.31	282,500	+0.01(+0.03%)
Aug 27, 2004	15.25	15.46	15.19	15.30	279,400	+0.02(+0.13%)
Aug 26, 2004	14.88	15.33	14.88	15.29	542,000	+0.26(+1.73%)
Aug 25, 2004	15.05	15.15	14.95	15.03	378,000	+0.04(+0.27%)
Aug 24, 2004	15.15	15.19	14.86	14.98	334,400	-0.10(-0.66%)
Aug 23, 2004	15.32	15.38	15.06	15.09	531,900	-0.29(-1.89%)
Aug 20, 2004	14.95	15.41	14.92	15.38	842,400	+0.38(+2.53%)
Aug 19, 2004	14.95	15.18	14.94	14.99	541,600	-0.01(-0.03%)
Aug 18, 2004	14.50	15.04	14.46	15.00	748,200	+0.51(+3.48%)
Aug 17, 2004	14.93	14.93	14.49	14.49	482,900	-0.25(-1.66%)
Aug 16, 2004	14.54	14.74	14.48	14.74	322,500	+0.29(+1.97%)
Aug 13, 2004	14.57	14.62	14.43	14.46	370,900	-0.04(-0.28%)
Aug 12, 2004	14.72	14.92	14.49	14.49	498,400	-0.23(-1.53%)
Aug 11, 2004	14.65	14.88	14.57	14.72	445,100	+0.15(+0.99%)
Aug 10, 2004	14.60	14.78	14.51	14.57	473,000	+0.07(+0.52%)
Aug 09, 2004	14.44	14.63	14.38	14.50	622,400	+0.16(+1.12%)
Aug 06, 2004	14.62	14.69	14.24	14.34	504,400	-0.26(-1.75%)
Aug 05, 2004	14.97	15.03	14.34	14.60	672,200	-0.32(-2.18%)
Aug 04, 2004	15.30	15.30	14.88	14.92	559,800	-0.34(-2.20%)
Aug 03, 2004	15.05	15.47	15.05	15.26	646,400	+0.43(+2.87%)
Aug 02, 2004	14.97	15.06	14.68	14.83	306,500	-0.17(-1.13%)
Jul 30, 2004	15.08	15.19	14.96	15.00	391,800	-0.08(-0.53%)
Jul 29, 2004	15.00	15.08	14.73	15.08	440,000	+0.21(+1.38%)
Jul 28, 2004	14.88	14.93	14.71	14.88	330,500	+0.16(+1.12%)
Jul 27, 2004	14.65	14.80	14.53	14.71	362,000	+0.20(+1.38%)
Jul 26, 2004	14.65	14.78	14.43	14.51	364,900	-0.12(-0.79%)
Jul 23, 2004	14.69	14.70	14.46	14.62	227,200	-0.06(-0.41%)
Jul 22, 2004	14.65	14.74	14.47	14.69	296,400	+0.02(+0.14%)
Jul 21, 2004	15.00	15.20	14.63	14.66	251,900	-0.28(-1.84%)
Jul 20, 2004	15.12	15.12	14.74	14.94	295,400	-0.15(-0.96%)
Jul 19, 2004	14.98	15.18	14.90	15.09	287,700	+0.06(+0.37%)
Jul 16, 2004	14.95	15.09	14.85	15.03	227,900	+0.12(+0.77%)
Jul 15, 2004	14.93	15.11	14.75	14.91	391,900	+0.06(+0.44%)
Jul 14, 2004	14.58	14.94	14.58	14.85	349,300	+0.27(+1.85%)
Jul 13, 2004	14.46	14.68	14.46	14.58	328,900	-0.08(-0.58%)
Jul 12, 2004	14.52	14.71	14.43	14.66	678,700	+0.24(+1.66%)
Jul 09, 2004	14.21	14.47	14.04	14.43	389,100	+0.27(+1.91%)
Jul 08, 2004	14.35	14.45	14.09	14.15	400,500	-0.15(-1.05%)
Jul 07, 2004	14.20	14.32	14.07	14.30	241,800	+0.13(+0.92%)
Jul 06, 2004	14.36	14.45	14.11	14.18	340,300	-0.18(-1.25%)
Jul 02, 2004	14.35	14.55	14.15	14.36	369,400	+0.11(+0.77%)
Jul 01, 2004	14.44	14.45	14.22	14.24	429,400	-0.16(-1.08%)
Jun 30, 2004	13.99	14.49	13.96	14.40	760,800	+0.61(+4.39%)
Jun 29, 2004	13.54	13.99	13.53	13.79	343,700	+0.19(+1.36%)
Jun 28, 2004	14.01	14.01	13.60	13.61	363,100	-0.39(-2.79%)
Jun 25, 2004	14.12	14.28	13.86	14.00	687,100	+0.07(+0.54%)
Jun 24, 2004	14.20	14.23	13.86	13.93	225,500	-0.15(-1.07%)
Jun 23, 2004	13.90	14.08	13.77	14.07	379,700	+0.17(+1.26%)
Jun 22, 2004	13.92	13.96	13.83	13.90	455,600	+0.03(+0.22%)
Jun 21, 2004	14.00	14.04	13.85	13.87	281,400	-0.11(-0.79%)
Jun 18, 2004	14.02	14.24	13.89	13.98	253,300	-0.07(-0.50%)
Jun 17, 2004	14.05	14.23	14.02	14.05	274,700	-0.07(-0.50%)
Jun 16, 2004	13.91	14.20	13.91	14.12	216,800	+0.24(+1.77%)
Jun 15, 2004	13.52	13.99	13.52	13.88	325,800	+0.43(+3.16%)
Jun 14, 2004	13.50	13.58	13.40	13.45	264,200	-0.05(-0.37%)
Jun 10, 2004	13.37	13.51	13.31	13.50	433,000	+0.23(+1.73%)
Jun 09, 2004	13.60	13.62	13.23	13.27	467,600	-0.33(-2.39%)
Jun 08, 2004	13.71	13.98	13.60	13.60	284,200	-0.09(-0.66%)
Jun 07, 2004	13.40	13.73	13.32	13.69	271,300	+0.34(+2.51%)
Jun 04, 2004	13.48	13.48	13.20	13.35	229,500	+0.04(+0.30%)
Jun 03, 2004	13.43	13.71	13.31	13.31	447,200	-0.18(-1.37%)
Jun 02, 2004	13.70	13.75	13.46	13.49	368,100	-0.24(-1.75%)

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.