Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	28.33	28.72	28.33	28.69	1,568,291	+0.39(+1.39%)
Aug 30, 2004	28.60	28.60	28.26	28.29	891,933	-0.38(-1.31%)
Aug 27, 2004	28.70	28.84	28.62	28.67	1,083,607	+0.08(+0.28%)
Aug 26, 2004	28.51	28.74	28.45	28.59	988,965	+0.14(+0.49%)
Aug 25, 2004	28.34	28.59	28.16	28.45	1,382,352	+0.01(+0.03%)
Aug 24, 2004	28.64	28.82	28.34	28.44	2,135,190	+0.03(+0.09%)
Aug 23, 2004	28.61	28.64	28.42	28.42	1,516,190	-0.17(-0.60%)
Aug 20, 2004	28.58	28.66	28.49	28.59	1,632,342	+0.01(+0.04%)
Aug 19, 2004	28.54	28.66	28.46	28.58	1,859,866	+14.31(+100.26%)
Aug 16, 2004	13.89	14.27	13.86	14.27	1,101,532	+0.36(+2.57%)
Aug 13, 2004	13.97	14.01	13.86	13.91	839,831	-0.07(-0.48%)
Aug 12, 2004	14.02	14.05	13.88	13.98	1,712,406	-0.18(-1.29%)
Aug 11, 2004	14.10	14.20	14.03	14.16	1,073,809	+0.01(+0.06%)
Aug 10, 2004	14.03	14.19	13.92	14.15	1,802,746	+0.12(+0.84%)
Aug 09, 2004	14.07	14.13	14.03	14.04	553,036	-0.05(-0.36%)
Aug 06, 2004	14.07	14.26	14.04	14.09	1,623,499	+0.04(+0.31%)
Aug 05, 2004	14.41	14.42	14.04	14.04	2,210,474	-0.42(-2.89%)
Aug 04, 2004	14.55	14.57	14.36	14.46	1,336,226	-0.11(-0.75%)
Aug 03, 2004	14.44	14.59	14.38	14.57	2,668,868	-0.06(-0.43%)
Aug 02, 2004	14.24	14.88	14.06	14.63	6,490,892	+0.38(+2.70%)
Jul 30, 2004	13.78	14.25	13.72	14.25	3,180,319	+0.50(+3.67%)
Jul 29, 2004	13.74	13.88	13.62	13.74	1,038,437	-0.04(-0.30%)
Jul 28, 2004	13.55	13.80	13.51	13.78	2,109,378	-0.02(-0.14%)
Jul 27, 2004	13.70	13.85	13.70	13.80	1,040,827	+0.21(+1.54%)
Jul 26, 2004	13.64	13.73	13.52	13.59	501,891	-0.04(-0.29%)
Jul 23, 2004	13.82	13.83	13.63	13.63	950,248	-0.13(-0.94%)
Jul 22, 2004	13.72	13.85	13.65	13.76	927,543	+0.04(+0.26%)
Jul 21, 2004	13.89	14.00	13.71	13.73	714,359	-0.13(-0.94%)
Jul 20, 2004	13.72	13.92	13.68	13.86	1,439,711	+0.18(+1.30%)
Jul 19, 2004	13.63	13.77	13.61	13.68	709,818	+0.03(+0.21%)
Jul 16, 2004	13.64	13.70	13.54	13.65	902,209	+0.04(+0.31%)
Jul 15, 2004	13.63	13.69	13.58	13.61	927,543	-0.03(-0.23%)
Jul 14, 2004	13.65	13.78	13.54	13.64	727,981	-0.06(-0.44%)
Jul 13, 2004	13.64	13.73	13.62	13.70	521,011	+0.04(+0.26%)
Jul 12, 2004	13.69	13.74	13.58	13.67	666,320	-0.02(-0.17%)
Jul 09, 2004	13.79	13.88	13.67	13.69	901,731	-0.10(-0.70%)
Jul 08, 2004	13.78	13.84	13.73	13.78	1,139,054	-0.02(-0.17%)
Jul 07, 2004	13.62	13.82	13.62	13.81	1,943,754	+0.15(+1.13%)
Jul 06, 2004	13.68	13.74	13.59	13.65	1,081,934	-0.10(-0.76%)
Jul 02, 2004	13.78	13.81	13.69	13.76	815,693	-0.03(-0.20%)
Jul 01, 2004	13.53	13.82	13.52	13.78	2,302,009	+0.26(+1.90%)
Jun 30, 2004	13.62	13.63	13.53	13.53	1,336,943	-0.03(-0.22%)
Jun 29, 2004	13.55	13.60	13.52	13.56	943,078	+0.03(+0.19%)
Jun 28, 2004	13.60	13.65	13.49	13.53	1,538,895	-0.03(-0.25%)
Jun 25, 2004	13.67	13.67	13.55	13.57	1,109,419	-0.08(-0.57%)
Jun 24, 2004	13.77	13.80	13.59	13.64	2,204,260	-0.06(-0.47%)
Jun 23, 2004	13.72	13.74	13.57	13.71	1,122,564	-0.02(-0.12%)
Jun 22, 2004	13.71	13.74	13.56	13.72	1,237,760	-0.06(-0.45%)
Jun 21, 2004	13.69	13.82	13.66	13.79	803,026	+0.08(+0.58%)
Jun 18, 2004	13.59	13.84	13.57	13.71	1,000,676	+0.03(+0.23%)
Jun 17, 2004	13.87	13.87	13.63	13.68	1,460,265	-0.19(-1.39%)
Jun 16, 2004	13.87	13.93	13.76	13.87	647,440	+0.03(+0.20%)
Jun 15, 2004	13.75	13.97	13.73	13.84	1,217,445	+0.22(+1.64%)
Jun 14, 2004	13.81	13.81	13.54	13.62	1,505,435	-0.19(-1.38%)
Jun 10, 2004	13.87	13.87	13.74	13.81	1,015,254	-0.06(-0.47%)
Jun 09, 2004	13.92	14.01	13.83	13.87	930,172	-0.12(-0.84%)
Jun 08, 2004	13.70	13.99	13.69	13.99	1,430,152	+0.25(+1.80%)
Jun 07, 2004	13.80	13.80	13.67	13.74	1,037,242	-0.02(-0.14%)
Jun 04, 2004	13.70	13.85	13.65	13.76	907,706	+0.10(+0.75%)
Jun 03, 2004	13.82	13.82	13.65	13.66	1,225,332	-0.17(-1.20%)
Jun 02, 2004	13.70	13.89	13.64	13.82	2,101,013	+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.