Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.49	15.53	15.35	15.53	1,999,550	+0.12(+0.76%)
Aug 30, 2004	15.45	15.60	15.41	15.41	1,290,989	-0.03(-0.22%)
Aug 27, 2004	15.49	15.55	15.38	15.45	1,216,088	-0.18(-1.17%)
Aug 26, 2004	15.49	15.67	15.45	15.63	1,364,092	+0.15(+0.95%)
Aug 25, 2004	15.39	15.49	15.25	15.48	1,525,278	+0.10(+0.63%)
Aug 24, 2004	15.15	15.42	15.14	15.39	2,007,040	+0.28(+1.83%)
Aug 23, 2004	15.02	15.12	14.97	15.11	1,333,233	+0.09(+0.60%)
Aug 20, 2004	14.88	15.04	14.86	15.02	817,316	+0.14(+0.94%)
Aug 19, 2004	14.93	14.95	14.77	14.88	704,366	-0.11(-0.76%)
Aug 18, 2004	14.74	15.02	14.67	14.99	932,664	+0.18(+1.24%)
Aug 17, 2004	14.76	14.91	14.75	14.81	932,364	+0.08(+0.57%)
Aug 16, 2004	14.35	14.80	14.35	14.73	870,047	+0.40(+2.80%)
Aug 13, 2004	14.47	14.52	14.23	14.33	640,850	-0.13(-0.88%)
Aug 12, 2004	14.64	14.64	14.37	14.45	795,745	-0.17(-1.14%)
Aug 11, 2004	14.63	14.68	14.47	14.62	1,094,150	-0.01(-0.05%)
Aug 10, 2004	14.39	14.66	14.39	14.63	1,018,350	+0.27(+1.86%)
Aug 09, 2004	14.20	14.40	14.20	14.36	930,866	+0.17(+1.18%)
Aug 06, 2004	14.49	14.52	14.08	14.19	1,345,516	-0.36(-2.46%)
Aug 05, 2004	15.03	15.03	14.49	14.55	1,999,550	-0.44(-2.96%)
Aug 04, 2004	14.93	15.04	14.80	14.99	1,540,858	+0.02(+0.13%)
Aug 03, 2004	15.08	15.08	14.90	14.97	1,265,522	-0.10(-0.64%)
Aug 02, 2004	14.94	15.12	14.81	15.07	1,363,493	+0.16(+1.05%)
Jul 30, 2004	15.07	15.12	14.81	14.91	1,656,205	+0.01(+0.04%)
Jul 29, 2004	14.73	14.94	14.71	14.91	1,005,767	+0.18(+1.22%)
Jul 28, 2004	14.46	14.75	14.32	14.73	1,629,840	+0.27(+1.87%)
Jul 27, 2004	14.32	14.52	14.20	14.46	1,135,495	+0.17(+1.22%)
Jul 26, 2004	14.51	14.55	14.15	14.28	1,362,294	-0.27(-1.84%)
Jul 23, 2004	14.55	14.62	14.40	14.55	896,412	-0.03(-0.21%)
Jul 22, 2004	14.70	14.74	14.37	14.58	1,400,044	-0.15(-1.00%)
Jul 21, 2004	14.97	15.01	14.68	14.73	1,083,663	-0.23(-1.52%)
Jul 20, 2004	14.89	14.97	14.81	14.95	1,076,473	+0.03(+0.22%)
Jul 19, 2004	15.04	15.04	14.86	14.92	1,054,003	-0.10(-0.69%)
Jul 16, 2004	15.11	15.16	15.02	15.02	1,017,451	-0.00(-0.02%)
Jul 15, 2004	15.00	15.14	15.00	15.03	915,886	+0.01(+0.09%)
Jul 14, 2004	15.02	15.07	14.86	15.01	1,036,326	-0.00(-0.02%)
Jul 13, 2004	15.07	15.08	14.98	15.02	1,004,269	-0.02(-0.16%)
Jul 12, 2004	14.95	15.09	14.88	15.04	1,659,500	+0.09(+0.63%)
Jul 09, 2004	14.89	14.99	14.81	14.95	2,010,635	+0.13(+0.86%)
Jul 08, 2004	15.00	15.03	14.82	14.82	1,344,618	-0.18(-1.20%)
Jul 07, 2004	15.02	15.09	14.93	15.00	1,728,409	-0.02(-0.16%)
Jul 06, 2004	15.00	15.12	14.97	15.02	2,257,808	+0.02(+0.16%)
Jul 02, 2004	15.17	15.18	14.99	15.00	1,811,998	-0.21(-1.36%)
Jul 01, 2004	15.46	15.46	15.15	15.21	2,054,677	-0.22(-1.45%)
Jun 30, 2004	15.39	15.53	15.36	15.43	2,184,105	+0.01(+0.04%)
Jun 29, 2004	15.18	15.47	15.16	15.42	1,271,515	+0.22(+1.47%)
Jun 28, 2004	15.25	15.39	15.14	15.20	2,927,720	+0.06(+0.40%)
Jun 25, 2004	14.96	15.14	14.95	15.14	2,001,048	+0.25(+1.70%)
Jun 24, 2004	14.83	14.97	14.76	14.89	1,521,383	+0.08(+0.54%)
Jun 23, 2004	14.55	14.84	14.49	14.81	1,637,330	+0.29(+1.98%)
Jun 22, 2004	14.54	14.65	14.38	14.52	3,215,339	+0.02(+0.12%)
Jun 21, 2004	14.64	14.64	14.43	14.50	2,847,127	-0.12(-0.84%)
Jun 18, 2004	14.59	14.71	14.49	14.63	2,218,260	+0.05(+0.32%)
Jun 17, 2004	14.70	14.70	14.54	14.58	1,975,282	-0.10(-0.68%)
Jun 16, 2004	14.87	14.87	14.45	14.68	3,417,571	-0.15(-1.04%)
Jun 15, 2004	14.92	14.95	14.73	14.83	3,233,614	-0.04(-0.25%)
Jun 14, 2004	15.29	15.29	14.87	14.87	2,770,428	-0.59(-3.82%)
Jun 10, 2004	15.61	15.62	15.34	15.46	1,535,465	-0.09(-0.56%)
Jun 09, 2004	15.55	15.68	15.46	15.55	2,250,617	-0.00(-0.02%)
Jun 08, 2004	15.36	15.56	15.28	15.55	1,505,205	+0.11(+0.69%)
Jun 07, 2004	15.34	15.48	15.29	15.44	1,444,685	+0.19(+1.25%)
Jun 04, 2004	15.31	15.44	15.19	15.25	1,475,544	+0.05(+0.31%)
Jun 03, 2004	15.45	15.47	15.18	15.21	1,738,895	-0.24(-1.56%)
Jun 02, 2004	15.52	15.53	15.42	15.45	2,374,353	+0.02(+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.