Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.62	28.00	27.62	27.97	1,608,597	+0.38(+1.39%)
Aug 30, 2004	27.89	27.89	27.56	27.58	914,855	-0.37(-1.31%)
Aug 27, 2004	27.98	28.12	27.90	27.95	1,111,456	+0.08(+0.28%)
Aug 26, 2004	27.79	28.02	27.74	27.87	1,014,382	+0.13(+0.49%)
Aug 25, 2004	27.63	27.87	27.46	27.74	1,417,879	+0.01(+0.03%)
Aug 24, 2004	27.92	28.09	27.63	27.73	2,190,065	+0.02(+0.09%)
Aug 23, 2004	27.89	27.92	27.71	27.71	1,555,157	-0.17(-0.60%)
Aug 20, 2004	27.86	27.94	27.78	27.87	1,674,294	+0.01(+0.04%)
Aug 19, 2004	27.82	27.94	27.74	27.86	1,907,665	+13.95(+100.26%)
Aug 16, 2004	13.55	13.91	13.51	13.91	1,129,842	+0.35(+2.57%)
Aug 13, 2004	13.62	13.66	13.51	13.56	861,415	-0.07(-0.48%)
Aug 12, 2004	13.67	13.70	13.53	13.63	1,756,415	-0.18(-1.29%)
Aug 11, 2004	13.75	13.84	13.68	13.81	1,101,406	+0.01(+0.06%)
Aug 10, 2004	13.68	13.83	13.57	13.80	1,849,077	+0.11(+0.83%)
Aug 09, 2004	13.72	13.78	13.67	13.68	567,249	-0.05(-0.36%)
Aug 06, 2004	13.72	13.90	13.69	13.73	1,665,224	+0.04(+0.31%)
Aug 05, 2004	14.05	14.06	13.69	13.69	2,267,283	-0.41(-2.89%)
Aug 04, 2004	14.18	14.20	14.00	14.10	1,370,567	-0.11(-0.75%)
Aug 03, 2004	14.07	14.23	14.02	14.20	2,737,458	-0.06(-0.43%)
Aug 02, 2004	13.89	14.51	13.71	14.27	6,657,709	+0.38(+2.70%)
Jul 30, 2004	13.44	13.89	13.38	13.89	3,262,054	+0.49(+3.67%)
Jul 29, 2004	13.40	13.53	13.28	13.40	1,065,125	-0.04(-0.30%)
Jul 28, 2004	13.21	13.45	13.18	13.44	2,163,590	-0.02(-0.14%)
Jul 27, 2004	13.36	13.50	13.36	13.46	1,067,577	+0.20(+1.54%)
Jul 26, 2004	13.29	13.38	13.18	13.25	514,790	-0.04(-0.29%)
Jul 23, 2004	13.47	13.48	13.29	13.29	974,669	-0.13(-0.94%)
Jul 22, 2004	13.38	13.50	13.30	13.42	951,381	+0.03(+0.26%)
Jul 21, 2004	13.54	13.65	13.37	13.38	732,718	-0.13(-0.94%)
Jul 20, 2004	13.38	13.57	13.34	13.51	1,476,712	+0.17(+1.30%)
Jul 19, 2004	13.29	13.43	13.27	13.34	728,060	+0.03(+0.21%)
Jul 16, 2004	13.30	13.36	13.20	13.31	925,396	+0.04(+0.31%)
Jul 15, 2004	13.29	13.35	13.24	13.27	951,381	-0.03(-0.23%)
Jul 14, 2004	13.31	13.44	13.20	13.30	746,691	-0.06(-0.44%)
Jul 13, 2004	13.30	13.39	13.28	13.36	534,401	+0.03(+0.26%)
Jul 12, 2004	13.35	13.39	13.24	13.32	683,445	-0.02(-0.17%)
Jul 09, 2004	13.44	13.53	13.33	13.35	924,906	-0.09(-0.70%)
Jul 08, 2004	13.43	13.50	13.38	13.44	1,168,328	-0.02(-0.17%)
Jul 07, 2004	13.28	13.48	13.28	13.46	1,993,709	+0.15(+1.13%)
Jul 06, 2004	13.34	13.39	13.25	13.31	1,109,740	-0.10(-0.76%)
Jul 02, 2004	13.44	13.46	13.35	13.41	836,656	-0.03(-0.20%)
Jul 01, 2004	13.19	13.48	13.18	13.44	2,361,171	+0.25(+1.90%)
Jun 30, 2004	13.28	13.29	13.19	13.19	1,371,303	-0.03(-0.22%)
Jun 29, 2004	13.21	13.26	13.18	13.22	967,315	+0.02(+0.18%)
Jun 28, 2004	13.26	13.31	13.15	13.19	1,578,445	-0.03(-0.25%)
Jun 25, 2004	13.33	13.33	13.21	13.23	1,137,931	-0.08(-0.57%)
Jun 24, 2004	13.42	13.45	13.25	13.30	2,260,910	-0.06(-0.47%)
Jun 23, 2004	13.38	13.39	13.23	13.36	1,151,414	-0.02(-0.12%)
Jun 22, 2004	13.37	13.40	13.22	13.38	1,269,571	-0.06(-0.46%)
Jun 21, 2004	13.35	13.47	13.32	13.44	823,664	+0.08(+0.58%)
Jun 18, 2004	13.25	13.49	13.23	13.36	1,026,393	+0.03(+0.23%)
Jun 17, 2004	13.52	13.52	13.29	13.33	1,497,794	-0.19(-1.39%)
Jun 16, 2004	13.53	13.58	13.41	13.52	664,079	+0.03(+0.20%)
Jun 15, 2004	13.41	13.62	13.38	13.49	1,248,734	+0.22(+1.64%)
Jun 14, 2004	13.46	13.46	13.20	13.28	1,544,125	-0.19(-1.38%)
Jun 10, 2004	13.53	13.53	13.40	13.46	1,041,347	-0.06(-0.47%)
Jun 09, 2004	13.57	13.66	13.49	13.53	954,078	-0.11(-0.84%)
Jun 08, 2004	13.36	13.64	13.35	13.64	1,466,907	+0.24(+1.80%)
Jun 07, 2004	13.45	13.45	13.32	13.40	1,063,900	-0.02(-0.14%)
Jun 04, 2004	13.36	13.50	13.31	13.42	931,035	+0.10(+0.75%)
Jun 03, 2004	13.47	13.47	13.30	13.32	1,256,823	-0.16(-1.20%)
Jun 02, 2004	13.36	13.54	13.30	13.48	2,155,010	+0.17(+1.27%)

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.