Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.28	14.39	14.17	14.39	10,921,788	+0.12(+0.81%)
Aug 30, 2004	14.32	14.38	14.27	14.27	8,214,877	-0.12(-0.83%)
Aug 27, 2004	14.34	14.45	14.32	14.39	8,457,853	+0.08(+0.58%)
Aug 26, 2004	14.27	14.37	14.22	14.31	8,765,767	+0.04(+0.27%)
Aug 25, 2004	14.15	14.31	14.07	14.27	15,122,906	+0.10(+0.73%)
Aug 24, 2004	14.32	14.32	14.16	14.17	15,068,842	-0.10(-0.72%)
Aug 23, 2004	14.24	14.39	14.16	14.27	13,621,863	+0.04(+0.29%)
Aug 20, 2004	14.13	14.23	14.02	14.23	14,932,130	+0.06(+0.43%)
Aug 19, 2004	14.27	14.34	14.05	14.17	16,334,056	-0.18(-1.23%)
Aug 18, 2004	14.29	14.36	14.21	14.34	13,894,978	+0.08(+0.54%)
Aug 17, 2004	14.33	14.43	14.24	14.27	12,772,069	-0.06(-0.43%)
Aug 16, 2004	14.32	14.37	14.20	14.33	14,089,793	+0.05(+0.34%)
Aug 13, 2004	14.11	14.29	14.07	14.28	13,819,164	+0.17(+1.21%)
Aug 12, 2004	14.30	14.37	14.10	14.11	17,562,916	-0.20(-1.37%)
Aug 11, 2004	13.99	14.36	13.92	14.31	21,591,900	+0.32(+2.28%)
Aug 10, 2004	13.92	13.99	13.86	13.99	16,286,206	+0.08(+0.55%)
Aug 09, 2004	14.00	14.05	13.89	13.91	14,261,305	-0.09(-0.64%)
Aug 06, 2004	14.08	14.13	13.91	14.00	26,632,868	-0.11(-0.80%)
Aug 05, 2004	14.23	14.32	14.08	14.11	23,698,828	-0.11(-0.79%)
Aug 04, 2004	14.12	14.33	14.10	14.23	15,989,788	+0.03(+0.20%)
Aug 03, 2004	14.25	14.28	14.13	14.20	19,064,580	-0.03(-0.23%)
Aug 02, 2004	14.09	14.35	14.05	14.23	24,815,522	+0.11(+0.80%)
Jul 30, 2004	13.86	14.15	13.86	14.12	27,634,910	+0.26(+1.86%)
Jul 29, 2004	14.06	14.06	13.77	13.86	40,809,972	-0.20(-1.42%)
Jul 28, 2004	14.08	14.21	14.01	14.06	39,162,896	-0.02(-0.16%)
Jul 27, 2004	14.27	14.34	13.98	14.08	43,378,304	-0.18(-1.24%)
Jul 26, 2004	14.60	14.63	14.20	14.26	34,061,648	-0.28(-1.93%)
Jul 23, 2004	15.08	15.08	14.20	14.54	78,217,976	-1.22(-7.76%)
Jul 22, 2004	15.79	15.84	15.63	15.76	12,648,717	-0.07(-0.47%)
Jul 21, 2004	16.08	16.20	15.83	15.83	15,535,219	-0.28(-1.76%)
Jul 20, 2004	16.12	16.20	16.03	16.12	12,998,267	-0.08(-0.52%)
Jul 19, 2004	16.30	16.31	16.11	16.20	14,059,033	-0.08(-0.47%)
Jul 16, 2004	16.49	16.49	16.19	16.28	11,573,348	-0.08(-0.51%)
Jul 15, 2004	16.53	16.53	16.34	16.36	13,088,684	-0.10(-0.63%)
Jul 14, 2004	16.26	16.53	16.25	16.47	12,910,025	+0.16(+0.99%)
Jul 13, 2004	16.23	16.35	16.22	16.30	8,094,943	-0.05(-0.33%)
Jul 12, 2004	16.42	16.54	16.26	16.36	10,437,701	-0.06(-0.37%)
Jul 09, 2004	16.28	16.42	16.20	16.42	10,584,978	+0.15(+0.91%)
Jul 08, 2004	16.26	16.46	16.22	16.27	13,778,772	+0.05(+0.28%)
Jul 07, 2004	16.26	16.32	16.15	16.23	10,478,715	-0.08(-0.47%)
Jul 06, 2004	16.24	16.43	16.23	16.30	8,955,611	+0.04(+0.26%)
Jul 02, 2004	16.29	16.46	16.24	16.26	10,533,400	+0.05(+0.34%)
Jul 01, 2004	16.26	16.38	16.16	16.21	15,164,541	-0.04(-0.24%)
Jun 30, 2004	16.24	16.30	16.17	16.25	13,755,158	-0.02(-0.12%)
Jun 29, 2004	16.22	16.37	16.22	16.27	10,476,229	+0.05(+0.30%)
Jun 28, 2004	16.20	16.34	16.18	16.22	12,011,450	+0.09(+0.58%)
Jun 25, 2004	16.45	16.52	16.12	16.12	16,437,833	-0.30(-1.84%)
Jun 24, 2004	16.46	16.54	16.40	16.43	9,640,728	-0.08(-0.51%)
Jun 23, 2004	16.43	16.54	16.32	16.51	9,467,352	+0.09(+0.55%)
Jun 22, 2004	16.41	16.50	16.35	16.42	11,177,813	-0.05(-0.29%)
Jun 21, 2004	16.51	16.63	16.46	16.47	8,570,641	-0.07(-0.43%)
Jun 18, 2004	16.37	16.57	16.31	16.54	15,702,381	+0.10(+0.59%)
Jun 17, 2004	16.48	16.48	16.40	16.44	9,487,237	-0.03(-0.19%)
Jun 16, 2004	16.44	16.49	16.33	16.48	12,310,975	-0.01(-0.08%)
Jun 15, 2004	16.69	16.69	16.40	16.49	14,426,603	-0.05(-0.29%)
Jun 14, 2004	16.49	16.57	16.41	16.54	11,423,896	-0.08(-0.48%)
Jun 10, 2004	16.74	16.74	16.49	16.62	14,581,648	-0.04(-0.25%)
Jun 09, 2004	16.70	16.74	16.55	16.66	21,490,920	-0.27(-1.62%)
Jun 08, 2004	16.86	16.95	16.82	16.93	12,757,777	-0.03(-0.19%)
Jun 07, 2004	16.82	16.98	16.77	16.96	11,462,114	+0.14(+0.84%)
Jun 04, 2004	16.74	16.89	16.67	16.82	11,330,994	+0.16(+0.97%)
Jun 03, 2004	16.72	16.79	16.64	16.66	13,029,338	-0.05(-0.33%)
Jun 02, 2004	16.61	16.74	16.57	16.72	18,348,392	+0.28(+1.70%)

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.