Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.75	12.98	12.55	12.93	3,321,932	+0.17(+1.35%)
Aug 30, 2004	12.56	12.95	12.51	12.76	8,456,720	-1.19(-8.50%)
Aug 27, 2004	14.02	14.09	13.85	13.95	2,220,228	-0.07(-0.50%)
Aug 26, 2004	14.28	14.28	13.95	14.02	1,837,065	-0.29(-2.03%)
Aug 25, 2004	14.12	14.36	13.93	14.31	3,246,115	-0.20(-1.41%)
Aug 24, 2004	15.28	15.29	14.32	14.51	4,038,690	-0.78(-5.08%)
Aug 23, 2004	15.15	15.30	15.11	15.29	1,220,717	+0.13(+0.83%)
Aug 20, 2004	14.83	15.19	14.79	15.16	1,048,823	+0.28(+1.90%)
Aug 19, 2004	14.68	14.90	14.51	14.88	1,386,241	+0.20(+1.34%)
Aug 18, 2004	14.52	14.70	14.49	14.68	1,724,805	+0.16(+1.08%)
Aug 17, 2004	14.68	14.72	14.52	14.53	695,605	-0.15(-1.02%)
Aug 16, 2004	14.56	14.86	14.53	14.68	673,561	+0.09(+0.59%)
Aug 13, 2004	14.65	14.73	14.53	14.59	623,356	+0.09(+0.65%)
Aug 12, 2004	14.66	14.66	14.33	14.49	998,491	-0.13(-0.86%)
Aug 11, 2004	14.39	14.66	14.20	14.62	1,296,025	+0.24(+1.64%)
Aug 10, 2004	14.28	14.52	14.28	14.39	1,702,761	+0.19(+1.33%)
Aug 09, 2004	14.24	14.27	14.05	14.20	2,080,699	-0.24(-1.68%)
Aug 06, 2004	14.86	14.86	14.33	14.44	1,834,644	-0.42(-2.85%)
Aug 05, 2004	15.15	15.15	14.82	14.86	1,373,116	-0.27(-1.76%)
Aug 04, 2004	15.03	15.30	14.72	15.13	2,637,030	+0.10(+0.68%)
Aug 03, 2004	15.15	15.22	14.95	15.03	777,793	-0.20(-1.34%)
Aug 02, 2004	15.01	15.30	14.86	15.23	1,775,010	+0.27(+1.84%)
Jul 30, 2004	14.60	14.99	14.54	14.96	1,685,813	+0.26(+1.76%)
Jul 29, 2004	14.71	14.72	14.32	14.70	1,864,334	-0.09(-0.64%)
Jul 28, 2004	14.97	15.03	14.56	14.79	1,108,967	-0.09(-0.63%)
Jul 27, 2004	14.70	15.02	14.62	14.89	2,459,020	+0.38(+2.65%)
Jul 26, 2004	15.66	15.66	14.16	14.50	5,945,074	-1.15(-7.37%)
Jul 23, 2004	15.73	15.79	15.48	15.66	1,554,185	-0.06(-0.40%)
Jul 22, 2004	16.03	16.08	15.59	15.72	1,765,708	-0.31(-1.96%)
Jul 21, 2004	16.40	16.42	16.03	16.03	939,239	-0.37(-2.25%)
Jul 20, 2004	16.29	16.44	16.21	16.40	804,552	+0.21(+1.31%)
Jul 19, 2004	16.36	16.42	16.08	16.19	962,430	-0.01(-0.05%)
Jul 16, 2004	16.55	16.56	16.18	16.20	914,264	-0.33(-1.99%)
Jul 15, 2004	16.40	16.54	16.30	16.53	1,648,733	+0.21(+1.30%)
Jul 14, 2004	16.17	16.43	16.13	16.32	1,600,949	+0.15(+0.92%)
Jul 13, 2004	16.28	16.44	16.14	16.17	1,929,192	-0.11(-0.67%)
Jul 12, 2004	16.40	16.40	16.21	16.28	914,136	-0.09(-0.58%)
Jul 09, 2004	16.48	16.52	16.30	16.37	679,295	-0.13(-0.81%)
Jul 08, 2004	16.47	16.52	16.40	16.50	1,293,859	+0.03(+0.19%)
Jul 07, 2004	16.48	16.54	16.40	16.47	1,321,764	+0.11(+0.67%)
Jul 06, 2004	16.51	16.70	16.35	16.36	1,513,282	-0.11(-0.67%)
Jul 02, 2004	16.52	16.58	16.39	16.47	1,489,709	-0.04(-0.24%)
Jul 01, 2004	16.54	16.56	16.41	16.51	1,535,581	+0.07(+0.43%)
Jun 30, 2004	15.93	16.44	15.93	16.44	2,782,166	+0.42(+2.60%)
Jun 29, 2004	16.01	16.04	15.89	16.03	1,718,434	-0.07(-0.44%)
Jun 28, 2004	16.21	16.39	16.06	16.10	1,473,526	-0.11(-0.68%)
Jun 25, 2004	16.05	16.39	16.05	16.21	1,450,844	-0.05(-0.34%)
Jun 24, 2004	15.85	16.46	15.85	16.26	1,514,556	+0.22(+1.37%)
Jun 23, 2004	15.92	16.15	15.92	16.04	2,153,203	-0.05(-0.34%)
Jun 22, 2004	15.70	16.13	15.70	16.10	1,588,844	+0.29(+1.84%)
Jun 21, 2004	15.46	15.94	15.44	15.81	1,814,256	+0.25(+1.61%)
Jun 18, 2004	15.93	15.97	15.55	15.55	2,913,540	-0.46(-2.84%)
Jun 17, 2004	16.03	16.13	15.93	16.01	1,611,908	-0.02(-0.10%)
Jun 16, 2004	16.00	16.10	15.82	16.03	883,427	-0.09(-0.54%)
Jun 15, 2004	15.73	16.17	15.73	16.11	1,921,547	+0.36(+2.29%)
Jun 14, 2004	16.01	16.07	15.70	15.75	1,604,390	-0.34(-2.10%)
Jun 10, 2004	16.14	16.18	16.03	16.09	1,926,644	+0.02(+0.15%)
Jun 09, 2004	15.98	16.21	15.97	16.06	2,777,451	-0.02(-0.15%)
Jun 08, 2004	16.21	16.32	16.09	16.09	1,859,874	-0.24(-1.49%)
Jun 07, 2004	15.88	16.37	15.88	16.33	2,556,117	+0.36(+2.26%)
Jun 04, 2004	16.14	16.25	15.94	15.97	1,743,281	-0.20(-1.21%)
Jun 03, 2004	15.94	16.30	15.93	16.17	2,799,368	+0.13(+0.83%)
Jun 02, 2004	16.00	16.19	15.99	16.03	2,315,031	+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.