Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.95	15.18	14.74	15.15	1,652,400	+0.32(+2.19%)
Aug 30, 2004	14.93	14.93	14.76	14.83	979,800	-0.10(-0.64%)
Aug 27, 2004	14.65	15.29	14.60	14.93	1,430,200	+0.35(+2.40%)
Aug 26, 2004	14.58	14.71	14.44	14.57	871,800	+0.12(+0.83%)
Aug 25, 2004	14.32	14.50	14.25	14.46	918,600	+0.13(+0.91%)
Aug 24, 2004	14.28	14.38	14.20	14.32	983,400	+0.08(+0.60%)
Aug 23, 2004	14.52	14.56	14.21	14.24	936,200	-0.28(-1.93%)
Aug 20, 2004	14.50	14.58	14.30	14.52	945,400	+0.09(+0.66%)
Aug 19, 2004	14.59	14.65	14.39	14.43	892,800	-0.09(-0.62%)
Aug 18, 2004	14.45	14.61	14.34	14.52	1,366,800	+0.01(+0.07%)
Aug 17, 2004	14.50	14.55	14.40	14.51	1,098,000	+0.11(+0.73%)
Aug 16, 2004	14.20	14.55	14.20	14.40	1,785,200	+0.19(+1.34%)
Aug 13, 2004	14.05	14.22	14.03	14.21	1,283,200	+0.21(+1.46%)
Aug 12, 2004	14.32	14.36	13.99	14.01	1,759,000	-0.08(-0.60%)
Aug 11, 2004	13.77	14.12	13.60	14.09	1,338,000	+0.31(+2.29%)
Aug 10, 2004	13.51	13.85	13.51	13.78	2,380,800	+0.09(+0.62%)
Aug 09, 2004	13.74	13.84	13.61	13.69	2,076,200	-0.09(-0.65%)
Aug 06, 2004	13.95	13.96	13.72	13.78	1,895,000	-0.20(-1.43%)
Aug 05, 2004	14.01	14.18	13.88	13.98	1,891,000	-0.03(-0.21%)
Aug 04, 2004	14.15	14.16	13.71	14.01	3,938,600	+0.25(+1.82%)
Aug 03, 2004	13.79	14.07	13.00	13.76	11,438,600	-1.24(-8.27%)
Aug 02, 2004	15.15	15.30	14.72	15.00	1,916,200	-0.19(-1.22%)
Jul 30, 2004	15.00	15.21	14.85	15.19	945,600	+0.31(+2.08%)
Jul 29, 2004	14.80	15.01	14.66	14.88	940,200	+0.07(+0.51%)
Jul 28, 2004	15.03	15.03	14.68	14.80	1,465,600	-0.21(-1.40%)
Jul 27, 2004	15.00	15.02	14.64	15.01	2,443,400	+0.51(+3.52%)
Jul 26, 2004	15.22	15.23	14.28	14.50	3,492,800	-0.77(-5.04%)
Jul 23, 2004	15.70	15.70	15.09	15.27	1,169,800	-0.37(-2.37%)
Jul 22, 2004	15.70	15.75	15.47	15.64	1,093,600	-0.18(-1.14%)
Jul 21, 2004	16.21	16.21	15.66	15.82	1,041,800	-0.27(-1.68%)
Jul 20, 2004	16.00	16.14	15.99	16.09	1,369,000	+0.12(+0.72%)
Jul 19, 2004	16.20	16.20	15.89	15.97	1,352,400	-0.05(-0.31%)
Jul 16, 2004	15.95	16.05	15.82	16.02	1,812,000	+0.32(+2.07%)
Jul 15, 2004	15.42	15.74	15.30	15.70	1,415,200	+0.33(+2.15%)
Jul 14, 2004	15.40	15.47	15.24	15.37	1,053,600	-0.03(-0.19%)
Jul 13, 2004	15.29	15.40	15.22	15.40	568,400	+0.18(+1.18%)
Jul 12, 2004	15.22	15.32	15.14	15.22	968,800	+0.05(+0.33%)
Jul 09, 2004	15.00	15.25	15.00	15.17	1,098,600	+0.22(+1.51%)
Jul 08, 2004	15.13	15.14	14.82	14.95	1,053,800	-0.06(-0.40%)
Jul 07, 2004	14.91	15.12	14.87	15.01	1,172,600	+0.12(+0.81%)
Jul 06, 2004	15.12	15.12	14.78	14.88	716,200	-0.23(-1.55%)
Jul 02, 2004	15.45	15.45	15.09	15.12	576,800	-0.14(-0.88%)
Jul 01, 2004	15.75	15.88	15.04	15.26	1,467,000	-0.16(-1.04%)
Jun 30, 2004	15.10	15.43	14.90	15.41	1,791,800	+0.41(+2.77%)
Jun 29, 2004	14.80	15.00	14.80	15.00	735,200	+0.27(+1.83%)
Jun 28, 2004	15.11	15.12	14.65	14.73	974,800	-0.30(-2.03%)
Jun 25, 2004	14.97	15.29	14.95	15.04	1,310,600	+0.05(+0.37%)
Jun 24, 2004	14.90	15.05	14.75	14.98	1,030,600	-0.00(-0.03%)
Jun 23, 2004	14.88	15.05	14.80	14.98	648,400	+0.12(+0.84%)
Jun 22, 2004	14.99	15.00	14.72	14.86	1,544,400	-0.12(-0.77%)
Jun 21, 2004	14.55	15.05	14.40	14.97	2,297,600	+0.38(+2.60%)
Jun 18, 2004	14.51	14.72	14.51	14.60	1,083,400	-0.04(-0.27%)
Jun 17, 2004	14.70	14.76	14.55	14.63	1,350,000	-0.06(-0.41%)
Jun 16, 2004	14.82	14.97	14.49	14.70	1,994,200	+4.68(+46.72%)
Jun 15, 2004	10.01	10.10	9.978	10.02	1,655,400	-0.02(-0.22%)
Jun 14, 2004	10.07	10.08	10.02	10.04	962,400	-0.05(-0.51%)
Jun 10, 2004	10.20	10.20	9.889	10.09	2,195,400	-0.10(-0.98%)
Jun 09, 2004	10.40	10.41	10.17	10.19	1,308,300	-0.21(-2.05%)
Jun 08, 2004	10.50	10.50	10.40	10.40	1,636,800	-0.09(-0.83%)
Jun 07, 2004	10.51	10.51	10.42	10.49	1,641,300	-0.01(-0.13%)
Jun 04, 2004	10.48	10.56	10.44	10.50	675,000	+0.09(+0.90%)
Jun 03, 2004	10.59	10.59	10.39	10.41	1,647,000	-0.14(-1.37%)
Jun 02, 2004	10.67	10.78	10.55	10.55	1,618,200	+0.01(+0.08%)

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.