Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.25	12.46	12.05	12.42	3,459,367	+0.17(+1.35%)
Aug 30, 2004	12.06	12.43	12.01	12.25	8,806,591	-1.14(-8.50%)
Aug 27, 2004	13.47	13.53	13.30	13.39	2,312,083	-0.07(-0.50%)
Aug 26, 2004	13.72	13.72	13.40	13.46	1,913,068	-0.28(-2.03%)
Aug 25, 2004	13.56	13.79	13.38	13.74	3,380,413	-0.20(-1.41%)
Aug 24, 2004	14.67	14.68	13.75	13.93	4,205,778	-0.75(-5.08%)
Aug 23, 2004	14.55	14.70	14.51	14.68	1,271,221	+0.12(+0.83%)
Aug 20, 2004	14.24	14.59	14.21	14.56	1,092,215	+0.27(+1.90%)
Aug 19, 2004	14.10	14.31	13.93	14.29	1,443,592	+0.19(+1.34%)
Aug 18, 2004	13.94	14.12	13.91	14.10	1,796,164	+0.15(+1.08%)
Aug 17, 2004	14.09	14.14	13.94	13.95	724,383	-0.14(-1.02%)
Aug 16, 2004	13.98	14.27	13.95	14.09	701,427	+0.08(+0.59%)
Aug 13, 2004	14.07	14.15	13.95	14.01	649,145	+0.09(+0.65%)
Aug 12, 2004	14.08	14.08	13.76	13.92	1,039,800	-0.12(-0.86%)
Aug 11, 2004	13.82	14.08	13.63	14.04	1,349,644	+0.23(+1.64%)
Aug 10, 2004	13.71	13.94	13.71	13.81	1,773,207	+0.18(+1.33%)
Aug 09, 2004	13.68	13.70	13.49	13.63	2,166,782	-0.23(-1.69%)
Aug 06, 2004	14.27	14.27	13.76	13.87	1,910,547	-0.41(-2.85%)
Aug 05, 2004	14.54	14.54	14.23	14.27	1,429,924	-0.26(-1.76%)
Aug 04, 2004	14.43	14.69	14.14	14.53	2,746,129	+0.10(+0.68%)
Aug 03, 2004	14.54	14.61	14.36	14.43	809,972	-0.20(-1.34%)
Aug 02, 2004	14.42	14.69	14.27	14.63	1,848,446	+0.26(+1.84%)
Jul 30, 2004	14.02	14.39	13.96	14.36	1,755,559	+0.25(+1.76%)
Jul 29, 2004	14.13	14.14	13.75	14.12	1,941,465	-0.09(-0.64%)
Jul 28, 2004	14.38	14.43	13.98	14.21	1,154,847	-0.09(-0.63%)
Jul 27, 2004	14.12	14.42	14.04	14.30	2,560,754	+0.37(+2.65%)
Jul 26, 2004	15.03	15.04	13.60	13.93	6,191,033	-1.11(-7.37%)
Jul 23, 2004	15.11	15.16	14.87	15.03	1,618,485	-0.06(-0.40%)
Jul 22, 2004	15.40	15.44	14.97	15.09	1,838,759	-0.30(-1.96%)
Jul 21, 2004	15.75	15.77	15.40	15.40	978,097	-0.35(-2.25%)
Jul 20, 2004	15.64	15.79	15.56	15.75	837,838	+0.20(+1.31%)
Jul 19, 2004	15.71	15.77	15.44	15.55	1,002,247	-0.01(-0.05%)
Jul 16, 2004	15.89	15.90	15.54	15.55	952,089	-0.32(-1.99%)
Jul 15, 2004	15.75	15.89	15.65	15.87	1,716,944	+0.20(+1.30%)
Jul 14, 2004	15.52	15.78	15.49	15.67	1,667,184	+0.14(+0.92%)
Jul 13, 2004	15.63	15.79	15.50	15.52	2,009,007	-0.11(-0.67%)
Jul 12, 2004	15.75	15.75	15.56	15.63	951,956	-0.09(-0.58%)
Jul 09, 2004	15.83	15.86	15.65	15.72	707,398	-0.13(-0.81%)
Jul 08, 2004	15.82	15.86	15.75	15.85	1,347,388	+0.03(+0.19%)
Jul 07, 2004	15.83	15.89	15.75	15.82	1,376,448	+0.11(+0.67%)
Jul 06, 2004	15.86	16.04	15.71	15.71	1,575,889	-0.11(-0.67%)
Jul 02, 2004	15.86	15.92	15.74	15.82	1,551,341	-0.04(-0.24%)
Jul 01, 2004	15.89	15.90	15.76	15.86	1,599,111	+0.07(+0.43%)
Jun 30, 2004	15.30	15.79	15.30	15.79	2,897,269	+0.40(+2.60%)
Jun 29, 2004	15.37	15.40	15.26	15.39	1,789,529	-0.07(-0.44%)
Jun 28, 2004	15.57	15.74	15.42	15.46	1,534,488	-0.11(-0.68%)
Jun 25, 2004	15.41	15.74	15.41	15.56	1,510,869	-0.05(-0.34%)
Jun 24, 2004	15.22	15.81	15.22	15.61	1,577,216	+0.21(+1.37%)
Jun 23, 2004	15.28	15.51	15.28	15.40	2,242,285	-0.05(-0.34%)
Jun 22, 2004	15.07	15.49	15.07	15.46	1,654,578	+0.28(+1.84%)
Jun 21, 2004	14.85	15.31	14.83	15.18	1,889,316	+0.24(+1.61%)
Jun 18, 2004	15.30	15.34	14.94	14.94	3,034,078	-0.44(-2.84%)
Jun 17, 2004	15.39	15.49	15.30	15.37	1,678,595	-0.02(-0.10%)
Jun 16, 2004	15.37	15.46	15.19	15.39	919,976	-0.08(-0.54%)
Jun 15, 2004	15.11	15.53	15.11	15.47	2,001,045	+0.35(+2.29%)
Jun 14, 2004	15.37	15.43	15.07	15.12	1,670,766	-0.32(-2.10%)
Jun 10, 2004	15.50	15.54	15.40	15.45	2,006,353	+0.02(+0.15%)
Jun 09, 2004	15.34	15.57	15.34	15.43	2,892,360	-0.02(-0.15%)
Jun 08, 2004	15.56	15.68	15.45	15.45	1,936,821	-0.23(-1.49%)
Jun 07, 2004	15.25	15.72	15.25	15.68	2,661,868	+0.35(+2.26%)
Jun 04, 2004	15.49	15.60	15.31	15.34	1,815,404	-0.19(-1.21%)
Jun 03, 2004	15.31	15.65	15.30	15.52	2,915,183	+0.13(+0.83%)
Jun 02, 2004	15.37	15.55	15.36	15.40	2,410,808	+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.