Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.70	15.82	15.48	15.54	29,343,340	-0.16(-1.00%)
Aug 30, 2004	15.80	15.88	15.69	15.70	18,660,926	-0.11(-0.67%)
Aug 27, 2004	15.88	15.94	15.80	15.81	15,542,244	-0.09(-0.59%)
Aug 26, 2004	15.94	16.02	15.88	15.90	16,089,191	-0.06(-0.41%)
Aug 25, 2004	15.92	16.02	15.81	15.96	24,762,404	+0.07(+0.45%)
Aug 24, 2004	15.92	15.99	15.83	15.89	22,624,768	+0.02(+0.11%)
Aug 23, 2004	15.88	15.93	15.71	15.88	37,836,948	-0.25(-1.56%)
Aug 20, 2004	16.14	16.19	16.05	16.13	29,804,890	-0.06(-0.38%)
Aug 19, 2004	16.01	16.22	15.94	16.19	35,701,344	+0.12(+0.73%)
Aug 18, 2004	16.14	16.14	15.97	16.07	26,034,546	-0.15(-0.93%)
Aug 17, 2004	16.05	16.22	15.85	16.22	39,065,376	+0.20(+1.23%)
Aug 16, 2004	15.79	16.02	15.77	16.02	26,292,092	+0.27(+1.69%)
Aug 13, 2004	15.63	15.79	15.60	15.76	33,653,512	+0.22(+1.42%)
Aug 12, 2004	15.52	15.76	15.49	15.54	48,637,628	+0.30(+1.98%)
Aug 11, 2004	15.33	15.40	15.20	15.24	29,192,540	-0.14(-0.92%)
Aug 10, 2004	15.26	15.38	15.17	15.38	24,184,280	+0.22(+1.44%)
Aug 09, 2004	15.11	15.27	15.07	15.16	24,475,036	+0.01(+0.08%)
Aug 06, 2004	15.34	15.35	15.09	15.15	38,609,584	-0.21(-1.38%)
Aug 05, 2004	15.64	15.71	15.34	15.36	33,084,200	-0.34(-2.16%)
Aug 04, 2004	15.49	15.80	15.49	15.70	23,404,862	+0.10(+0.62%)
Aug 03, 2004	15.64	15.67	15.50	15.60	30,018,720	-0.09(-0.58%)
Aug 02, 2004	15.65	15.86	15.60	15.69	24,167,674	+0.05(+0.32%)
Jul 30, 2004	15.74	15.75	15.50	15.64	30,353,530	-0.14(-0.88%)
Jul 29, 2004	15.96	15.99	15.68	15.78	29,746,264	-0.13(-0.80%)
Jul 28, 2004	15.90	15.95	15.57	15.91	33,693,160	+0.00(+0.02%)
Jul 27, 2004	15.63	15.91	15.60	15.91	32,650,438	+0.37(+2.37%)
Jul 26, 2004	15.67	15.68	15.39	15.54	26,533,374	-0.15(-0.96%)
Jul 23, 2004	15.61	15.90	15.60	15.69	30,905,900	+0.07(+0.47%)
Jul 22, 2004	15.57	15.68	15.39	15.61	34,661,332	-0.06(-0.40%)
Jul 21, 2004	15.75	15.91	15.67	15.68	35,267,920	-0.04(-0.24%)
Jul 20, 2004	15.49	15.76	15.49	15.71	29,595,124	+0.12(+0.74%)
Jul 19, 2004	15.54	15.73	15.54	15.60	32,615,194	+0.06(+0.40%)
Jul 16, 2004	15.57	15.63	15.42	15.54	38,619,752	+0.09(+0.61%)
Jul 15, 2004	15.59	15.62	15.41	15.44	23,002,616	-0.07(-0.48%)
Jul 14, 2004	15.53	15.73	15.45	15.52	31,186,828	-0.13(-0.81%)
Jul 13, 2004	15.41	15.67	15.41	15.64	36,207,964	+0.24(+1.53%)
Jul 12, 2004	15.26	15.44	15.20	15.41	28,387,028	+0.13(+0.87%)
Jul 09, 2004	15.40	15.53	15.26	15.27	31,106,176	-0.12(-0.80%)
Jul 08, 2004	15.32	15.50	15.29	15.40	40,120,300	-0.04(-0.27%)
Jul 07, 2004	15.39	15.57	15.39	15.44	33,045,906	+0.07(+0.46%)
Jul 06, 2004	15.29	15.47	15.22	15.37	35,400,760	+0.04(+0.29%)
Jul 02, 2004	15.34	15.48	15.20	15.32	41,280,612	+0.05(+0.33%)
Jul 01, 2004	15.67	15.70	15.21	15.27	57,284,744	-0.22(-1.41%)
Jun 30, 2004	15.37	15.64	15.35	15.49	47,873,460	+0.15(+1.00%)
Jun 29, 2004	15.41	15.50	15.32	15.34	51,635,668	-0.14(-0.92%)
Jun 28, 2004	15.47	15.72	15.37	15.48	50,175,788	-0.01(-0.09%)
Jun 25, 2004	15.84	15.96	15.50	15.50	45,425,752	-0.19(-1.20%)
Jun 24, 2004	15.81	15.89	15.65	15.68	34,391,588	-0.12(-0.75%)
Jun 23, 2004	15.95	15.96	15.52	15.80	78,906,776	-0.15(-0.94%)
Jun 22, 2004	15.99	16.16	15.86	15.95	48,261,812	-0.26(-1.58%)
Jun 21, 2004	16.29	16.49	16.19	16.21	27,128,780	-0.20(-1.24%)
Jun 18, 2004	16.47	16.56	16.36	16.41	43,836,420	-0.07(-0.41%)
Jun 17, 2004	16.53	16.61	16.43	16.48	17,766,632	-0.08(-0.48%)
Jun 16, 2004	16.73	16.73	16.53	16.56	23,245,252	-0.17(-1.04%)
Jun 15, 2004	16.72	16.82	16.68	16.73	29,513,456	+0.10(+0.59%)
Jun 14, 2004	16.73	16.78	16.55	16.64	21,525,114	-0.24(-1.43%)
Jun 10, 2004	16.95	17.00	16.72	16.88	21,286,544	+0.05(+0.30%)
Jun 09, 2004	16.97	17.04	16.82	16.83	19,567,084	-0.19(-1.13%)
Jun 08, 2004	16.89	17.07	16.86	17.02	23,624,454	+0.05(+0.31%)
Jun 07, 2004	16.73	16.98	16.70	16.97	23,768,138	+0.27(+1.61%)
Jun 04, 2004	16.84	16.92	16.64	16.70	24,252,054	-0.00(-0.02%)
Jun 03, 2004	16.54	16.96	16.54	16.70	33,049,974	+0.07(+0.44%)
Jun 02, 2004	16.36	16.73	16.29	16.63	34,509,516	+0.27(+1.64%)

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.