Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.76	12.98	12.55	12.94	3,320,933	+0.17(+1.35%)
Aug 30, 2004	12.56	12.95	12.51	12.76	8,454,176	-1.19(-8.50%)
Aug 27, 2004	14.03	14.10	13.86	13.95	2,219,560	-0.07(-0.50%)
Aug 26, 2004	14.29	14.29	13.96	14.02	1,836,512	-0.29(-2.03%)
Aug 25, 2004	14.12	14.37	13.93	14.31	3,245,138	-0.20(-1.41%)
Aug 24, 2004	15.28	15.29	14.33	14.52	4,037,475	-0.78(-5.08%)
Aug 23, 2004	15.16	15.31	15.11	15.29	1,220,350	+0.13(+0.83%)
Aug 20, 2004	14.84	15.20	14.80	15.17	1,048,507	+0.28(+1.90%)
Aug 19, 2004	14.69	14.91	14.52	14.88	1,385,824	+0.20(+1.34%)
Aug 18, 2004	14.52	14.70	14.49	14.69	1,724,286	+0.16(+1.08%)
Aug 17, 2004	14.68	14.73	14.52	14.53	695,396	-0.15(-1.02%)
Aug 16, 2004	14.56	14.87	14.53	14.68	673,358	+0.09(+0.59%)
Aug 13, 2004	14.66	14.73	14.53	14.59	623,168	+0.09(+0.65%)
Aug 12, 2004	14.66	14.66	14.33	14.50	998,190	-0.13(-0.86%)
Aug 11, 2004	14.40	14.66	14.20	14.62	1,295,635	+0.24(+1.64%)
Aug 10, 2004	14.28	14.52	14.28	14.39	1,702,248	+0.19(+1.33%)
Aug 09, 2004	14.25	14.27	14.05	14.20	2,080,073	-0.24(-1.69%)
Aug 06, 2004	14.87	14.87	14.33	14.44	1,834,092	-0.42(-2.85%)
Aug 05, 2004	15.15	15.15	14.82	14.87	1,372,703	-0.27(-1.76%)
Aug 04, 2004	15.03	15.30	14.73	15.14	2,636,237	+0.10(+0.68%)
Aug 03, 2004	15.15	15.22	14.95	15.03	777,559	-0.20(-1.34%)
Aug 02, 2004	15.02	15.30	14.86	15.24	1,774,476	+0.27(+1.84%)
Jul 30, 2004	14.60	14.99	14.55	14.96	1,685,306	+0.26(+1.76%)
Jul 29, 2004	14.72	14.73	14.33	14.70	1,863,773	-0.09(-0.64%)
Jul 28, 2004	14.98	15.03	14.56	14.80	1,108,633	-0.09(-0.63%)
Jul 27, 2004	14.70	15.03	14.62	14.89	2,458,280	+0.38(+2.65%)
Jul 26, 2004	15.66	15.67	14.16	14.51	5,943,285	-1.15(-7.37%)
Jul 23, 2004	15.74	15.79	15.49	15.66	1,553,717	-0.06(-0.40%)
Jul 22, 2004	16.04	16.09	15.60	15.72	1,765,177	-0.31(-1.96%)
Jul 21, 2004	16.41	16.42	16.04	16.04	938,956	-0.37(-2.25%)
Jul 20, 2004	16.30	16.45	16.21	16.41	804,310	+0.21(+1.31%)
Jul 19, 2004	16.37	16.43	16.09	16.20	962,140	-0.01(-0.05%)
Jul 16, 2004	16.56	16.56	16.19	16.20	913,989	-0.33(-1.99%)
Jul 15, 2004	16.41	16.55	16.30	16.53	1,648,237	+0.21(+1.30%)
Jul 14, 2004	16.17	16.44	16.13	16.32	1,600,468	+0.15(+0.92%)
Jul 13, 2004	16.28	16.45	16.15	16.17	1,928,612	-0.11(-0.68%)
Jul 12, 2004	16.41	16.41	16.21	16.28	913,861	-0.09(-0.58%)
Jul 09, 2004	16.49	16.52	16.30	16.38	679,090	-0.13(-0.81%)
Jul 08, 2004	16.48	16.52	16.41	16.51	1,293,469	+0.03(+0.19%)
Jul 07, 2004	16.49	16.55	16.41	16.48	1,321,367	+0.11(+0.67%)
Jul 06, 2004	16.52	16.71	16.36	16.37	1,512,827	-0.11(-0.67%)
Jul 02, 2004	16.52	16.59	16.39	16.48	1,489,260	-0.04(-0.24%)
Jul 01, 2004	16.55	16.56	16.41	16.52	1,535,119	+0.07(+0.43%)
Jun 30, 2004	15.94	16.45	15.94	16.45	2,781,329	+0.42(+2.60%)
Jun 29, 2004	16.01	16.05	15.90	16.03	1,717,917	-0.07(-0.44%)
Jun 28, 2004	16.22	16.39	16.06	16.10	1,473,082	-0.11(-0.68%)
Jun 25, 2004	16.05	16.40	16.05	16.21	1,450,408	-0.05(-0.34%)
Jun 24, 2004	15.86	16.47	15.86	16.27	1,514,100	+0.22(+1.37%)
Jun 23, 2004	15.92	16.16	15.92	16.05	2,152,555	-0.05(-0.34%)
Jun 22, 2004	15.70	16.13	15.70	16.10	1,588,366	+0.29(+1.84%)
Jun 21, 2004	15.46	15.94	15.45	15.81	1,813,711	+0.25(+1.61%)
Jun 18, 2004	15.94	15.98	15.56	15.56	2,912,663	-0.46(-2.84%)
Jun 17, 2004	16.03	16.13	15.94	16.01	1,611,423	-0.02(-0.10%)
Jun 16, 2004	16.01	16.11	15.83	16.03	883,161	-0.09(-0.54%)
Jun 15, 2004	15.74	16.18	15.74	16.12	1,920,969	+0.36(+2.29%)
Jun 14, 2004	16.01	16.08	15.70	15.76	1,603,907	-0.34(-2.10%)
Jun 10, 2004	16.15	16.19	16.04	16.09	1,926,064	+0.02(+0.15%)
Jun 09, 2004	15.98	16.22	15.98	16.07	2,776,616	-0.02(-0.15%)
Jun 08, 2004	16.21	16.33	16.09	16.09	1,859,314	-0.24(-1.49%)
Jun 07, 2004	15.88	16.38	15.88	16.34	2,555,347	+0.36(+2.26%)
Jun 04, 2004	16.14	16.25	15.94	15.98	1,742,757	-0.20(-1.21%)
Jun 03, 2004	15.94	16.30	15.94	16.17	2,798,526	+0.13(+0.83%)
Jun 02, 2004	16.01	16.20	16.00	16.04	2,314,335	+0.08(+0.49%)

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.