Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	23.00	23.16	22.38	22.38	110,800	-0.54(-2.36%)
Aug 30, 2004	23.18	23.18	22.68	22.92	39,600	-0.21(-0.91%)
Aug 27, 2004	23.15	23.45	23.00	23.13	84,000	+0.13(+0.57%)
Aug 26, 2004	23.25	23.29	22.95	23.00	84,000	-0.22(-0.95%)
Aug 25, 2004	23.45	23.45	23.06	23.22	69,400	-0.13(-0.56%)
Aug 24, 2004	22.80	23.35	22.76	23.35	63,700	+0.70(+3.09%)
Aug 23, 2004	23.30	23.40	22.65	22.65	71,100	-0.60(-2.58%)
Aug 20, 2004	22.70	23.33	22.70	23.25	53,500	+0.50(+2.20%)
Aug 19, 2004	23.29	23.29	22.62	22.75	42,900	+7.67(+50.86%)
Aug 17, 2004	15.17	15.23	14.99	15.08	24,100	-0.08(-0.53%)
Aug 16, 2004	14.53	15.17	14.50	15.16	56,700	+0.66(+4.55%)
Aug 13, 2004	14.60	14.69	14.36	14.50	30,200	+0.03(+0.23%)
Aug 12, 2004	14.73	14.83	14.45	14.47	94,600	-0.23(-1.54%)
Aug 11, 2004	14.57	14.73	14.33	14.69	113,900	+0.10(+0.69%)
Aug 10, 2004	14.47	14.77	14.37	14.59	122,600	+0.17(+1.20%)
Aug 09, 2004	14.67	14.67	14.37	14.42	42,400	-0.21(-1.46%)
Aug 06, 2004	14.93	14.95	14.54	14.63	87,200	-0.30(-2.01%)
Aug 05, 2004	15.03	15.11	14.83	14.93	101,600	-0.10(-0.67%)
Aug 04, 2004	14.93	15.63	14.85	15.03	123,400	+0.11(+0.76%)
Aug 03, 2004	15.27	15.31	14.83	14.92	118,100	-0.21(-1.41%)
Aug 02, 2004	15.47	15.47	14.93	15.13	123,800	-0.33(-2.16%)
Jul 30, 2004	15.43	15.68	15.21	15.47	76,000	+0.07(+0.43%)
Jul 29, 2004	15.40	15.47	15.23	15.40	108,900	+0.06(+0.39%)
Jul 28, 2004	15.50	15.53	15.13	15.34	71,000	-0.11(-0.73%)
Jul 27, 2004	15.23	15.53	15.20	15.45	97,400	+0.29(+1.89%)
Jul 26, 2004	15.20	15.29	15.09	15.17	90,800	-0.10(-0.66%)
Jul 23, 2004	15.40	15.40	15.09	15.27	56,100	-0.03(-0.22%)
Jul 22, 2004	15.33	15.37	14.93	15.30	51,700	-0.07(-0.43%)
Jul 21, 2004	15.57	15.57	15.28	15.37	83,400	-0.21(-1.37%)
Jul 20, 2004	15.10	15.62	15.03	15.58	51,700	+0.41(+2.73%)
Jul 19, 2004	15.15	15.17	14.80	15.17	63,800	+0.06(+0.40%)
Jul 16, 2004	15.33	15.38	14.93	15.11	151,500	+0.04(+0.27%)
Jul 15, 2004	14.97	15.09	14.78	15.07	60,000	-0.05(-0.31%)
Jul 14, 2004	14.85	15.13	14.57	15.11	79,100	+0.30(+2.03%)
Jul 13, 2004	14.87	14.93	14.79	14.81	57,900	-0.03(-0.18%)
Jul 12, 2004	15.09	15.13	14.81	14.84	45,900	-0.25(-1.64%)
Jul 09, 2004	15.33	15.42	15.05	15.09	33,000	-0.17(-1.14%)
Jul 08, 2004	15.51	15.60	15.25	15.26	78,500	-0.21(-1.38%)
Jul 07, 2004	15.57	15.69	15.43	15.47	56,800	-0.06(-0.39%)
Jul 06, 2004	15.45	15.63	15.23	15.53	100,900	+0.09(+0.56%)
Jul 02, 2004	16.03	16.03	15.45	15.45	49,500	-0.48(-3.01%)
Jul 01, 2004	16.07	16.27	15.75	15.93	80,800	+0.13(+0.80%)
Jun 30, 2004	15.67	15.87	15.64	15.80	122,200	+0.13(+0.81%)
Jun 29, 2004	15.57	15.70	15.57	15.67	81,500	+0.01(+0.04%)
Jun 28, 2004	15.40	15.83	15.37	15.67	101,000	+0.20(+1.29%)
Jun 25, 2004	15.31	15.47	15.27	15.47	307,500	+0.20(+1.31%)
Jun 24, 2004	15.51	15.51	15.20	15.27	76,800	-0.24(-1.55%)
Jun 23, 2004	15.29	15.54	15.20	15.51	133,700	+0.33(+2.20%)
Jun 22, 2004	15.40	15.40	15.03	15.17	88,200	-0.26(-1.68%)
Jun 21, 2004	15.63	15.63	15.28	15.43	102,000	-0.23(-1.45%)
Jun 18, 2004	15.63	15.77	15.63	15.66	127,700	+0.03(+0.21%)
Jun 17, 2004	15.83	15.94	15.53	15.63	91,200	-0.13(-0.85%)
Jun 16, 2004	15.63	15.91	15.50	15.76	117,500	+0.13(+0.85%)
Jun 15, 2004	15.33	15.69	15.30	15.63	119,300	+0.27(+1.78%)
Jun 14, 2004	15.67	15.67	15.09	15.35	188,800	-0.39(-2.50%)
Jun 10, 2004	16.03	16.04	15.60	15.75	169,100	-0.11(-0.67%)
Jun 09, 2004	16.05	16.23	15.83	15.85	208,200	-0.19(-1.21%)
Jun 08, 2004	15.87	16.05	15.57	16.05	81,700	+0.09(+0.59%)
Jun 07, 2004	15.20	16.05	15.20	15.95	200,700	+0.81(+5.37%)
Jun 04, 2004	15.21	15.29	14.67	15.14	140,300	-0.07(-0.44%)
Jun 03, 2004	15.41	15.49	15.19	15.21	113,600	-0.21(-1.34%)
Jun 02, 2004	15.43	15.61	15.11	15.41	162,500	-0.02(-0.13%)

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.